1580804100000|2020-02-04 08:15:00|7557.04|7557.04|7557.04|7557.04|7557.04|7557.04|7557.04|7557.04|0
1580804400000|2020-02-04 08:20:00|7570.21|7570.21|7570.21|7570.21|7570.21|7570.21|7570.21|7570.21|0
1580804700000|2020-02-04 08:25:00|7583.38|7583.38|7587.98|7587.98|7593.33|7593.33|7583.38|7583.38|0
1580805000000|2020-02-04 08:30:00|7598.51|7598.51|7597.2|7597.2|7606.42|7606.42|7597.2|7597.2|0
1580805300000|2020-02-04 08:35:00|7589.29|7589.29|7566.14|7566.14|7589.29|7589.29|7562.55|7562.55|0
1580805600000|2020-02-04 08:40:00|7558.24|7558.24|7584.38|7584.38|7584.38|7584.38|7553.76|7553.76|0
1580805900000|2020-02-04 08:45:00|7586.06|7586.06|7580.99|7580.99|7586.62|7586.62|7580.99|7580.99|0
1580806200000|2020-02-04 08:50:00|7579.97|7579.97|7583.18|7583.18|7596|7596|7579.97|7579.97|0
1580806800000|2020-02-04 09:00:00|7584.3|7584.3|7607.46|7607.46|7607.46|7607.46|7584.3|7584.3|0
1580807100000|2020-02-04 09:05:00|7606.95|7606.95|7603.86|7603.86|7606.95|7606.95|7603.86|7603.86|0
1580807400000|2020-02-04 09:10:00|7599.91|7599.91|7594.81|7594.81|7605.34|7605.34|7592.17|7592.17|0
1580807700000|2020-02-04 09:15:00|7606.66|7606.66|7604.12|7604.12|7606.75|7606.75|7592.86|7592.86|0
1580808000000|2020-02-04 09:20:00|7605.15|7605.15|7605.15|7605.15|7611.73|7611.73|7605.15|7605.15|0
1580808300000|2020-02-04 09:25:00|7606.17|7606.17|7605.42|7605.42|7609.01|7609.01|7603.74|7603.74|0
1580808600000|2020-02-04 09:30:00|7606.73|7606.73|7605.98|7605.98|7619.87|7619.87|7601.46|7601.46|0
1580808900000|2020-02-04 09:35:00|7603.34|7603.34|7608.73|7608.73|7611.36|7611.36|7600.71|7600.71|0
1580809200000|2020-02-04 09:40:00|7611.36|7611.36|7601.02|7601.02|7614|7614|7601.02|7601.02|0
1580809500000|2020-02-04 09:45:00|7606.29|7606.29|7607.81|7607.81|7611.4|7611.4|7599.54|7599.54|0
1580809800000|2020-02-04 09:50:00|7611.76|7611.76|7622.39|7622.39|7630.3|7630.3|7611.76|7611.76|0
1580810100000|2020-02-04 09:55:00|7619.76|7619.76|7617.12|7617.12|7619.76|7619.76|7617.12|7617.12|0
1580810400000|2020-02-04 10:00:00|7613.17|7613.17|7613.46|7613.46|7613.46|7613.46|7594.8|7594.8|0
1580810700000|2020-02-04 10:05:00|7617.41|7617.41|7618.73|7618.73|7618.73|7618.73|7613.46|7613.46|0
1580811000000|2020-02-04 10:10:00|7625.32|7625.32|7628.76|7628.76|7633.22|7633.22|7625.32|7625.32|0
1580811300000|2020-02-04 10:15:00|7634.02|7634.02|7636.5|7636.5|7641.93|7641.93|7634.02|7634.02|0
1580811600000|2020-02-04 10:20:00|7635.94|7635.94|7643.29|7643.29|7643.29|7643.29|7632.79|7632.79|0
1580811900000|2020-02-04 10:25:00|7647.24|7647.24|7640.29|7640.29|7652.51|7652.51|7639.73|7639.73|0
1580812200000|2020-02-04 10:30:00|7645.56|7645.56|7645.56|7645.56|7652.15|7652.15|7645.56|7645.56|0
1580812500000|2020-02-04 10:35:00|7644.25|7644.25|7663.58|7663.58|7663.58|7663.58|7640.66|7640.66|0
1580812800000|2020-02-04 10:40:00|7666.15|7666.15|7678.03|7678.03|7678.03|7678.03|7666.15|7666.15|0
1580813100000|2020-02-04 10:45:00|7679.57|7679.57|7671.78|7671.78|7680.09|7680.09|7668.59|7668.59|0
1580813400000|2020-02-04 10:50:00|7672.9|7672.9|7670.27|7670.27|7672.9|7672.9|7670.27|7670.27|0
1580813700000|2020-02-04 10:55:00|7669.71|7669.71|7668.16|7668.16|7669.71|7669.71|7663.12|7663.12|0
1580814000000|2020-02-04 11:00:00|7667.61|7667.61|7668.92|7668.92|7670.24|7670.24|7667.61|7667.61|0
1580814300000|2020-02-04 11:05:00|7667.61|7667.61|7661.97|7661.97|7667.61|7667.61|7661.97|7661.97|0
1580814600000|2020-02-04 11:10:00|7664.61|7664.61|7687.14|7687.14|7687.14|7687.14|7664.61|7664.61|0
1580814900000|2020-02-04 11:15:00|7689.71|7689.71|7706.82|7706.82|7706.82|7706.82|7689.71|7689.71|0
1580815200000|2020-02-04 11:20:00|7700.23|7700.23|7696.37|7696.37|7700.23|7700.23|7691.1|7691.1|0
1580815500000|2020-02-04 11:25:00|7697.68|7697.68|7700.95|7700.95|7703.78|7703.78|7695.88|7695.88|0
1580815800000|2020-02-04 11:30:00|7703.58|7703.58|7699.83|7699.83|7703.58|7703.58|7699.83|7699.83|0
1580816100000|2020-02-04 11:35:00|7698.8|7698.8|7681.6|7681.6|7698.8|7698.8|7681.6|7681.6|0
1580816400000|2020-02-04 11:40:00|7680.57|7680.57|7672.94|7672.94|7680.57|7680.57|7658.16|7658.16|0
1580816700000|2020-02-04 11:45:00|7671.62|7671.62|7670.87|7670.87|7672.94|7672.94|7666.35|7666.35|0
1580817000000|2020-02-04 11:50:00|7669.32|7669.32|7665.66|7665.66|7669.32|7669.32|7665.66|7665.66|0
1580817300000|2020-02-04 11:55:00|7652.49|7652.49|7653.81|7653.81|7659.08|7659.08|7652.49|7652.49|0
1580817600000|2020-02-04 12:00:00|7656.05|7656.05|7645.86|7645.86|7656.05|7656.05|7642.2|7642.2|0
1580817900000|2020-02-04 12:05:00|7648.43|7648.43|7655.59|7655.59|7663.5|7663.5|7647.13|7647.13|0
1580818200000|2020-02-04 12:10:00|7652.96|7652.96|7657.65|7657.65|7659.19|7659.19|7646.37|7646.37|0
1580818500000|2020-02-04 12:15:00|7658.67|7658.67|7651.51|7651.51|7672.01|7672.01|7651.51|7651.51|0
1580818800000|2020-02-04 12:20:00|7649.46|7649.46|7642.87|7642.87|7649.46|7649.46|7634.97|7634.97|0
1580819100000|2020-02-04 12:25:00|7641.85|7641.85|7668.1|7668.1|7668.1|7668.1|7641.85|7641.85|0
1580819400000|2020-02-04 12:30:00|7669.13|7669.13|7662.3|7662.3|7669.69|7669.69|7658.9|7658.9|0
1580819700000|2020-02-04 12:35:00|7663.61|7663.61|7676.99|7676.99|7676.99|7676.99|7663.1|7663.1|0
1580820000000|2020-02-04 12:40:00|7674.35|7674.35|7661.76|7661.76|7674.35|7674.35|7661.76|7661.76|0
1580820300000|2020-02-04 12:45:00|7660.73|7660.73|7657|7657|7660.73|7660.73|7654.95|7654.95|0
1580820600000|2020-02-04 12:50:00|7658.32|7658.32|7646.3|7646.3|7658.32|7658.32|7646.3|7646.3|0
1580820900000|2020-02-04 12:55:00|7647.62|7647.62|7649.74|7649.74|7649.74|7649.74|7644.47|7644.47|0
1580821200000|2020-02-04 13:00:00|7651.06|7651.06|7647.1|7647.1|7651.06|7651.06|7647.1|7647.1|0
1580821500000|2020-02-04 13:05:00|7649.74|7649.74|7651.22|7651.22|7655.01|7655.01|7644.47|7644.47|0
1580821800000|2020-02-04 13:10:00|7650.66|7650.66|7666.54|7666.54|7668.97|7668.97|7640.12|7640.12|0
1580822100000|2020-02-04 13:15:00|7662.59|7662.59|7657.34|7657.34|7662.59|7662.59|7652.27|7652.27|0
1580822400000|2020-02-04 13:20:00|7654.7|7654.7|7662.61|7662.61|7662.61|7662.61|7653.39|7653.39|0
1580822700000|2020-02-04 13:25:00|7664.15|7664.15|7664.1|7664.1|7666.45|7666.45|7657.51|7657.51|0
1580823000000|2020-02-04 13:30:00|7663.07|7663.07|7657.83|7657.83|7664.39|7664.39|7657.83|7657.83|0
1580823300000|2020-02-04 13:35:00|7652.56|7652.56|7640.65|7640.65|7652.56|7652.56|7640.36|7640.36|0
1580823600000|2020-02-04 13:40:00|7639.11|7639.11|7644.94|7644.94|7646.25|7646.25|7639.11|7639.11|0
1580823900000|2020-02-04 13:45:00|7642.3|7642.3|7651.17|7651.17|7651.17|7651.17|7639.67|7639.67|0
1580824200000|2020-02-04 13:50:00|7652.48|7652.48|7655.01|7655.01|7655.53|7655.53|7649.2|7649.2|0
1580824500000|2020-02-04 13:55:00|7657.65|7657.65|7656.19|7656.19|7661.82|7661.82|7655.24|7655.24|0
1580824800000|2020-02-04 14:00:00|7654.88|7654.88|7656.55|7656.55|7656.55|7656.55|7647.84|7647.84|0
1580825100000|2020-02-04 14:05:00|7652.6|7652.6|7654.7|7654.7|7659.97|7659.97|7647.33|7647.33|0
1580825400000|2020-02-04 14:10:00|7652.06|7652.06|7649.18|7649.18|7652.06|7652.06|7645.77|7645.77|0
1580825700000|2020-02-04 14:15:00|7651.82|7651.82|7663.38|7663.38|7663.38|7663.38|7650.5|7650.5|0
1580826000000|2020-02-04 14:20:00|7660.75|7660.75|7646.75|7646.75|7660.75|7660.75|7646.75|7646.75|0
1580826300000|2020-02-04 14:25:00|7646.19|7646.19|7635.43|7635.43|7646.19|7646.19|7631.48|7631.48|0
1580826600000|2020-02-04 14:30:00|7639.38|7639.38|7642.77|7642.77|7653.56|7653.56|7638.87|7638.87|0
1580826900000|2020-02-04 14:35:00|7643.28|7643.28|7640.18|7640.18|7659.97|7659.97|7640.18|7640.18|0
1580827200000|2020-02-04 14:40:00|7644.13|7644.13|7645.22|7645.22|7654.09|7654.09|7642.88|7642.88|0
1580827500000|2020-02-04 14:45:00|7646.54|7646.54|7663.47|7663.47|7667.18|7667.18|7646.54|7646.54|0
1580827800000|2020-02-04 14:50:00|7661.93|7661.93|7638.21|7638.21|7668.52|7668.52|7638.21|7638.21|0
1580828100000|2020-02-04 14:55:00|7637.09|7637.09|7625.85|7625.85|7637.41|7637.41|7625.85|7625.85|0
1580828400000|2020-02-04 15:00:00|7625.33|7625.33|7622.07|7622.07|7628.65|7628.65|7610.77|7610.77|0
1580828700000|2020-02-04 15:05:00|7619.43|7619.43|7622.51|7622.51|7627.56|7627.56|7613.6|7613.6|0
1580829000000|2020-02-04 15:10:00|7626.47|7626.47|7611.68|7611.68|7627.02|7627.02|7609.05|7609.05|0
1580829300000|2020-02-04 15:15:00|7609.05|7609.05|7624.52|7624.52|7624.52|7624.52|7608.02|7608.02|0
1580829600000|2020-02-04 15:20:00|7619.25|7619.25|7623.49|7623.49|7628.76|7628.76|7616.39|7616.39|0
1580829900000|2020-02-04 15:25:00|7620.86|7620.86|7635.26|7635.26|7638.18|7638.18|7616.34|7616.34|0
1580830200000|2020-02-04 15:30:00|7634.7|7634.7|7634.16|7634.16|7638.11|7638.11|7628.87|7628.87|0
1580830500000|2020-02-04 15:35:00|7634.72|7634.72|7646.55|7646.55|7646.55|7646.55|7630.77|7630.77|0
1580830800000|2020-02-04 15:40:00|7648.23|7648.23|7631.73|7631.73|7648.23|7648.23|7627.78|7627.78|0
1580831100000|2020-02-04 15:45:00|7627.78|7627.78|7612.91|7612.91|7627.78|7627.78|7605.96|7605.96|0
1580831400000|2020-02-04 15:50:00|7611.59|7611.59|7625.77|7625.77|7625.77|7625.77|7605.01|7605.01|0
1580831700000|2020-02-04 15:55:00|7621.82|7621.82|7635.63|7635.63|7636.38|7636.38|7621.82|7621.82|0
1580832000000|2020-02-04 16:00:00|7638.26|7638.26|7643.36|7643.36|7647.87|7647.87|7635.07|7635.07|0
1580832300000|2020-02-04 16:05:00|7642.33|7642.33|7645.05|7645.05|7648.67|7648.67|7636.64|7636.64|0
1580832600000|2020-02-04 16:10:00|7642.42|7642.42|7649.61|7649.61|7652.25|7652.25|7640.37|7640.37|0
1580832900000|2020-02-04 16:15:00|7650.17|7650.17|7643.3|7643.3|7654.59|7654.59|7641.75|7641.75|0
1580833200000|2020-02-04 16:20:00|7647.25|7647.25|7651.94|7651.94|7655.89|7655.89|7647.25|7647.25|0
1580833500000|2020-02-04 16:25:00|7653.25|7653.25|7643.81|7643.81|7653.77|7653.77|7643.81|7643.81|0
1580890500000|2020-02-05 08:15:00|7604.12|7604.12|7578.08|7578.08|7604.12|7604.12|7575.45|7575.45|0
1580890800000|2020-02-05 08:20:00|7571.5|7571.5|7550.27|7550.27|7579.4|7579.4|7550.27|7550.27|0
1580891100000|2020-02-05 08:25:00|7555.53|7555.53|7588.86|7588.86|7588.86|7588.86|7555.53|7555.53|0
1580891400000|2020-02-05 08:30:00|7596.77|7596.77|7630.02|7630.02|7632.72|7632.72|7595.45|7595.45|0
1580891700000|2020-02-05 08:35:00|7633.97|7633.97|7684.4|7684.4|7687.04|7687.04|7633.97|7633.97|0
1580892000000|2020-02-05 08:40:00|7688.32|7688.32|7687.57|7687.57|7692.17|7692.17|7681.41|7681.41|0
1580892300000|2020-02-05 08:45:00|7692.6|7692.6|7704.48|7704.48|7728.37|7728.37|7692.6|7692.6|0
1580892600000|2020-02-05 08:50:00|7705.6|7705.6|7736.26|7736.26|7736.26|7736.26|7702.01|7702.01|0
1580892900000|2020-02-05 08:55:00|7732.31|7732.31|7720.56|7720.56|7732.31|7732.31|7714.86|7714.86|0
1580893200000|2020-02-05 09:00:00|7719.24|7719.24|7704.75|7704.75|7719.24|7719.24|7704.75|7704.75|0
1580893500000|2020-02-05 09:05:00|7708.7|7708.7|7723.79|7723.79|7726.57|7726.57|7705.92|7705.92|0
1580893800000|2020-02-05 09:10:00|7725.1|7725.1|7713.35|7713.35|7726.13|7726.13|7709.4|7709.4|0
1580894100000|2020-02-05 09:15:00|7718.62|7718.62|7717.43|7717.43|7729.03|7729.03|7714.16|7714.16|0
1580894400000|2020-02-05 09:20:00|7722.7|7722.7|7727.75|7727.75|7750.01|7750.01|7721.16|7721.16|0
1580894700000|2020-02-05 09:25:00|7736.97|7736.97|7767.32|7767.32|7768.63|7768.63|7733.38|7733.38|0
1580895000000|2020-02-05 09:30:00|7770.4|7770.4|7767.54|7767.54|7776.98|7776.98|7760.95|7760.95|0
1580895300000|2020-02-05 09:35:00|7763.59|7763.59|7768.19|7768.19|7768.19|7768.19|7743.16|7743.16|0
1580895600000|2020-02-05 09:40:00|7764.23|7764.23|7769.5|7769.5|7769.5|7769.5|7764.23|7764.23|0
1580895900000|2020-02-05 09:45:00|7762.92|7762.92|7770.31|7770.31|7770.31|7770.31|7751.87|7751.87|0
1580896200000|2020-02-05 09:50:00|7773.39|7773.39|7791.39|7791.39|7805.48|7805.48|7773.39|7773.39|0
1580896500000|2020-02-05 09:55:00|7793.63|7793.63|7789.67|7789.67|7793.63|7793.63|7789.67|7789.67|0
1580896800000|2020-02-05 10:00:00|7781.77|7781.77|7776.92|7776.92|7781.77|7781.77|7774.28|7774.28|0
1580897100000|2020-02-05 10:05:00|7771.65|7771.65|7766.74|7766.74|7776.18|7776.18|7766.74|7766.74|0
1580897400000|2020-02-05 10:10:00|7761.47|7761.47|7752.69|7752.69|7764.1|7764.1|7749.61|7749.61|0
1580897700000|2020-02-05 10:15:00|7750.05|7750.05|7759.28|7759.28|7759.28|7759.28|7742.15|7742.15|0
1580898000000|2020-02-05 10:20:00|7765.86|7765.86|7750.85|7750.85|7765.86|7765.86|7748.57|7748.57|0
1580898300000|2020-02-05 10:25:00|7752.53|7752.53|7740.62|7740.62|7752.53|7752.53|7731.09|7731.09|0
1580898600000|2020-02-05 10:30:00|7741.94|7741.94|7736.67|7736.67|7747.21|7747.21|7731.4|7731.4|0
1580898900000|2020-02-05 10:35:00|7741.94|7741.94|7742.38|7742.38|7747.65|7747.65|7741.94|7741.94|0
1580899200000|2020-02-05 10:40:00|7743.7|7743.7|7733.23|7733.23|7743.7|7743.7|7733.23|7733.23|0
1580899500000|2020-02-05 10:45:00|7735.86|7735.86|7734.55|7734.55|7737.18|7737.18|7733.23|7733.23|0
1580899800000|2020-02-05 10:50:00|7738.14|7738.14|7742.09|7742.09|7743.41|7743.41|7736.83|7736.83|0
1580900100000|2020-02-05 10:55:00|7746.05|7746.05|7753.93|7753.93|7753.93|7753.93|7746.03|7746.03|0
1580900400000|2020-02-05 11:00:00|7749.98|7749.98|7746.03|7746.03|7751.29|7751.29|7746.03|7746.03|0
1580900700000|2020-02-05 11:05:00|7748.66|7748.66|7770.03|7770.03|7776.62|7776.62|7748.66|7748.66|0
1580901000000|2020-02-05 11:10:00|7765.92|7765.92|7750.41|7750.41|7765.92|7765.92|7750.41|7750.41|0
1580901300000|2020-02-05 11:15:00|7753.04|7753.04|7757.02|7757.02|7772.82|7772.82|7753.04|7753.04|0
1580901600000|2020-02-05 11:20:00|7755.7|7755.7|7754.99|7754.99|7756.3|7756.3|7753.07|7753.07|0
1580901900000|2020-02-05 11:25:00|7753.67|7753.67|7764.21|7764.21|7768.16|7768.16|7753.67|7753.67|0
1580902200000|2020-02-05 11:30:00|7762.89|7762.89|7757.62|7757.62|7762.89|7762.89|7751.04|7751.04|0
1580902500000|2020-02-05 11:35:00|7758.94|7758.94|7722.18|7722.18|7772.11|7772.11|7710.33|7710.33|0
1580902800000|2020-02-05 11:40:00|7719.55|7719.55|7739.52|7739.52|7743.47|7743.47|7701.24|7701.24|0
1580903100000|2020-02-05 11:45:00|7735.56|7735.56|7742.31|7742.31|7742.31|7742.31|7735.56|7735.56|0
1580903400000|2020-02-05 11:50:00|7741|7741|7737.04|7737.04|7743.43|7743.43|7731.78|7731.78|0
1580903700000|2020-02-05 11:55:00|7735.73|7735.73|7728.63|7728.63|7741.29|7741.29|7728.63|7728.63|0
1580904000000|2020-02-05 12:00:00|7724.71|7724.71|7721.88|7721.88|7728.46|7728.46|7711.54|7711.54|0
1580904300000|2020-02-05 12:05:00|7723.2|7723.2|7724.51|7724.51|7733.73|7733.73|7723.2|7723.2|0
1580904600000|2020-02-05 12:10:00|7723.2|7723.2|7727.98|7727.98|7730.45|7730.45|7721.88|7721.88|0
1580904900000|2020-02-05 12:15:00|7725.35|7725.35|7746.69|7746.69|7746.69|7746.69|7725.35|7725.35|0
1580905200000|2020-02-05 12:20:00|7745.38|7745.38|7728.25|7728.25|7745.38|7745.38|7728.25|7728.25|0
1580905500000|2020-02-05 12:25:00|7729.57|7729.57|7747.59|7747.59|7750.22|7750.22|7729.57|7729.57|0
1580905800000|2020-02-05 12:30:00|7746.27|7746.27|7737.92|7737.92|7748.46|7748.46|7737.92|7737.92|0
1580906100000|2020-02-05 12:35:00|7735.28|7735.28|7745.06|7745.06|7745.06|7745.06|7732.65|7732.65|0
1580906400000|2020-02-05 12:40:00|7742.43|7742.43|7727.05|7727.05|7746.38|7746.38|7723.09|7723.09|0
1580906700000|2020-02-05 12:45:00|7721.78|7721.78|7710.91|7710.91|7721.78|7721.78|7700.38|7700.38|0
1580907000000|2020-02-05 12:50:00|7708.28|7708.28|7711.43|7711.43|7711.43|7711.43|7701.76|7701.76|0
1580907300000|2020-02-05 12:55:00|7709.37|7709.37|7719.98|7719.98|7723.93|7723.93|7704.81|7704.81|0
1580907600000|2020-02-05 13:00:00|7717.34|7717.34|7721.29|7721.29|7721.29|7721.29|7712.07|7712.07|0
1580907900000|2020-02-05 13:05:00|7717.34|7717.34|7723.93|7723.93|7723.93|7723.93|7713.39|7713.39|0
1580908200000|2020-02-05 13:10:00|7727.52|7727.52|7715|7715|7727.52|7727.52|7708.41|7708.41|0
1580908500000|2020-02-05 13:15:00|7718.95|7718.95|7712.36|7712.36|7718.95|7718.95|7712.36|7712.36|0
1580908800000|2020-02-05 13:20:00|7709.73|7709.73|7718.95|7718.95|7718.95|7718.95|7707.09|7707.09|0
1580909100000|2020-02-05 13:25:00|7715|7715|7707.09|7707.09|7717.63|7717.63|7707.09|7707.09|0
1580909400000|2020-02-05 13:30:00|7709.73|7709.73|7724.84|7724.84|7730.11|7730.11|7709.73|7709.73|0
1580909700000|2020-02-05 13:35:00|7723.53|7723.53|7718.08|7718.08|7730.76|7730.76|7716.76|7716.76|0
1580910000000|2020-02-05 13:40:00|7722.03|7722.03|7709.73|7709.73|7724.66|7724.66|7709.73|7709.73|0
1580910300000|2020-02-05 13:45:00|7708.05|7708.05|7705.99|7705.99|7712.58|7712.58|7698.29|7698.29|0
1580910600000|2020-02-05 13:50:00|7711.26|7711.26|7705.1|7705.1|7711.26|7711.26|7699.83|7699.83|0
1580910900000|2020-02-05 13:55:00|7706.42|7706.42|7701.15|7701.15|7707.96|7707.96|7698.51|7698.51|0
1580911200000|2020-02-05 14:00:00|7702.47|7702.47|7703.09|7703.09|7711.75|7711.75|7696.97|7696.97|0
1580911500000|2020-02-05 14:05:00|7707.04|7707.04|7705.72|7705.72|7709.68|7709.68|7700.46|7700.46|0
1580911800000|2020-02-05 14:10:00|7703.09|7703.09|7704.41|7704.41|7708.36|7708.36|7703.09|7703.09|0
1580912100000|2020-02-05 14:15:00|7707.04|7707.04|7724.53|7724.53|7724.53|7724.53|7705.72|7705.72|0
1580912400000|2020-02-05 14:20:00|7725.65|7725.65|7740.02|7740.02|7740.02|7740.02|7724.33|7724.33|0
1580912700000|2020-02-05 14:25:00|7742.66|7742.66|7742.24|7742.24|7758.27|7758.27|7742.24|7742.24|0
1580913000000|2020-02-05 14:30:00|7747.51|7747.51|7801.11|7801.11|7801.11|7801.11|7747.51|7747.51|0
1580913300000|2020-02-05 14:35:00|7804.7|7804.7|7790.29|7790.29|7804.7|7804.7|7782.32|7782.32|0
1580913600000|2020-02-05 14:40:00|7788.98|7788.98|7766.87|7766.87|7788.98|7788.98|7757.65|7757.65|0
1580913900000|2020-02-05 14:45:00|7773.45|7773.45|7798.09|7798.09|7808.63|7808.63|7771.18|7771.18|0
1580914200000|2020-02-05 14:50:00|7792.82|7792.82|7820.45|7820.45|7824.4|7824.4|7791.5|7791.5|0
1580914500000|2020-02-05 14:55:00|7819.13|7819.13|7818.93|7818.93|7824.2|7824.2|7805.96|7805.96|0
1580914800000|2020-02-05 15:00:00|7821.57|7821.57|7854.94|7854.94|7854.94|7854.94|7819.69|7819.69|0
1580915100000|2020-02-05 15:05:00|7857.58|7857.58|7834.16|7834.16|7864.55|7864.55|7833.64|7833.64|0
1580915400000|2020-02-05 15:10:00|7835.19|7835.19|7817.77|7817.77|7835.19|7835.19|7817.77|7817.77|0
1580915700000|2020-02-05 15:15:00|7815.2|7815.2|7806.71|7806.71|7815.2|7815.2|7795.44|7795.44|0
1580916000000|2020-02-05 15:20:00|7810.67|7810.67|7814.26|7814.26|7820.85|7820.85|7803.72|7803.72|0
1580916300000|2020-02-05 15:25:00|7806.36|7806.36|7773.77|7773.77|7806.36|7806.36|7769.82|7769.82|0
1580916600000|2020-02-05 15:30:00|7776.41|7776.41|7807.04|7807.04|7810.26|7810.26|7767.39|7767.39|0
1580916900000|2020-02-05 15:35:00|7809.84|7809.84|7808.95|7808.95|7819.29|7819.29|7806.87|7806.87|0
1580917200000|2020-02-05 15:40:00|7811.58|7811.58|7819.71|7819.71|7819.71|7819.71|7794.52|7794.52|0
1580917500000|2020-02-05 15:45:00|7818.4|7818.4|7809.31|7809.31|7819.71|7819.71|7802.16|7802.16|0
1580917800000|2020-02-05 15:50:00|7813.26|7813.26|7807.41|7807.41|7815.31|7815.31|7806.09|7806.09|0
1580918100000|2020-02-05 15:55:00|7804.78|7804.78|7804.31|7804.31|7808.26|7808.26|7795.82|7795.82|0
1580918400000|2020-02-05 16:00:00|7808.26|7808.26|7791.98|7791.98|7808.26|7808.26|7791.98|7791.98|0
1580918700000|2020-02-05 16:05:00|7793.3|7793.3|7809.29|7809.29|7809.29|7809.29|7789.66|7789.66|0
1580919000000|2020-02-05 16:10:00|7809.85|7809.85|7811.1|7811.1|7812.78|7812.78|7804.58|7804.58|0
1580919300000|2020-02-05 16:15:00|7808.46|7808.46|7798.35|7798.35|7808.46|7808.46|7798.35|7798.35|0
1580919600000|2020-02-05 16:20:00|7797.03|7797.03|7807.84|7807.84|7812.6|7812.6|7797.03|7797.03|0
1580919900000|2020-02-05 16:25:00|7807.28|7807.28|7810.7|7810.7|7817|7817|7807.28|7807.28|0
1580977200000|2020-02-06 08:20:00|7976.8|7976.8|8004.01|8004.01|8004.01|8004.01|7976.8|7976.8|0
1580977500000|2020-02-06 08:25:00|7996.11|7996.11|7984.94|7984.94|8013.92|8013.92|7984.94|7984.94|0
1580977800000|2020-02-06 08:30:00|7992.85|7992.85|7995.93|7995.93|7996.44|7996.44|7976.17|7976.17|0
1580978100000|2020-02-06 08:35:00|7988.03|7988.03|7991.17|7991.17|7991.17|7991.17|7967.89|7967.89|0
1580978400000|2020-02-06 08:40:00|7996.44|7996.44|7994.39|7994.39|7996.44|7996.44|7983.65|7983.65|0
1580978700000|2020-02-06 08:45:00|7990.79|7990.79|7968.99|7968.99|7990.79|7990.79|7968.99|7968.99|0
1580979000000|2020-02-06 08:50:00|7971.63|7971.63|7958.66|7958.66|7971.63|7971.63|7957.34|7957.34|0
1580979300000|2020-02-06 08:55:00|7957.54|7957.54|7976.11|7976.11|7977.42|7977.42|7945.68|7945.68|0
1580979600000|2020-02-06 09:00:00|7970.84|7970.84|7927.9|7927.9|7970.84|7970.84|7927.9|7927.9|0
1580979900000|2020-02-06 09:05:00|7926.58|7926.58|7930.24|7930.24|7942.39|7942.39|7923.95|7923.95|0
1580980200000|2020-02-06 09:10:00|7929.12|7929.12|7939.85|7939.85|7943.81|7943.81|7927.16|7927.16|0
1580980500000|2020-02-06 09:15:00|7931.95|7931.95|7943.05|7943.05|7943.05|7943.05|7930.97|7930.97|0
1580980800000|2020-02-06 09:20:00|7935.15|7935.15|7926.94|7926.94|7942.76|7942.76|7925.62|7925.62|0
1580981100000|2020-02-06 09:25:00|7928.06|7928.06|7930.25|7930.25|7943.42|7943.42|7928.06|7928.06|0
1580981400000|2020-02-06 09:30:00|7926.3|7926.3|7926.3|7926.3|7926.3|7926.3|7926.3|7926.3|0
1580981700000|2020-02-06 09:35:00|7922.35|7922.35|7926.08|7926.08|7930.25|7930.25|7922.35|7922.35|0
1580982000000|2020-02-06 09:40:00|7916.86|7916.86|7918.59|7918.59|7918.59|7918.59|7906.68|7906.68|0
1580982300000|2020-02-06 09:45:00|7920.27|7920.27|7919.98|7919.98|7928.17|7928.17|7919.98|7919.98|0
1580982600000|2020-02-06 09:50:00|7913.39|7913.39|7911.77|7911.77|7924.27|7924.27|7911.77|7911.77|0
1580982900000|2020-02-06 09:55:00|7911.21|7911.21|7904.3|7904.3|7911.21|7911.21|7897.72|7897.72|0
1580983200000|2020-02-06 10:00:00|7900.35|7900.35|7891.64|7891.64|7903.48|7903.48|7891.06|7891.06|0
1580983500000|2020-02-06 10:05:00|7898.96|7898.96|7912.94|7912.94|7914.26|7914.26|7898.96|7898.96|0
1580983800000|2020-02-06 10:10:00|7911.62|7911.62|7911.11|7911.11|7914.26|7914.26|7906.35|7906.35|0
1580984100000|2020-02-06 10:15:00|7911.62|7911.62|7909.75|7909.75|7922.16|7922.16|7903.72|7903.72|0
1580984400000|2020-02-06 10:20:00|7910.31|7910.31|7906.52|7906.52|7920.81|7920.81|7904.28|7904.28|0
1580984700000|2020-02-06 10:25:00|7907.08|7907.08|7919.83|7919.83|7927.74|7927.74|7907.08|7907.08|0
1580985000000|2020-02-06 10:30:00|7918.52|7918.52|7899.4|7899.4|7918.56|7918.56|7899.4|7899.4|0
1580985300000|2020-02-06 10:35:00|7896.32|7896.32|7880.15|7880.15|7896.32|7896.32|7880.15|7880.15|0
1580985600000|2020-02-06 10:40:00|7877.51|7877.51|7876.6|7876.6|7884.55|7884.55|7872.6|7872.6|0
1580985900000|2020-02-06 10:45:00|7880.55|7880.55|7882.28|7882.28|7901.01|7901.01|7877.3|7877.3|0
1580986200000|2020-02-06 10:50:00|7873.06|7873.06|7861.8|7861.8|7873.06|7873.06|7861.8|7861.8|0
1580986500000|2020-02-06 10:55:00|7868.38|7868.38|7841.88|7841.88|7868.38|7868.38|7840.56|7840.56|0
1580986800000|2020-02-06 11:00:00|7843.42|7843.42|7857.08|7857.08|7866.3|7866.3|7843.42|7843.42|0
1580987100000|2020-02-06 11:05:00|7855.77|7855.77|7842.37|7842.37|7855.77|7855.77|7842.37|7842.37|0
1580987400000|2020-02-06 11:10:00|7838.42|7838.42|7837.9|7837.9|7847.28|7847.28|7837.9|7837.9|0
1580987700000|2020-02-06 11:15:00|7836.87|7836.87|7831.22|7831.22|7839.51|7839.51|7831.22|7831.22|0
1580988000000|2020-02-06 11:20:00|7836.49|7836.49|7831.22|7831.22|7836.49|7836.49|7828.59|7828.59|0
1580988300000|2020-02-06 11:25:00|7832.54|7832.54|7843.21|7843.21|7843.21|7843.21|7832.54|7832.54|0
1580988600000|2020-02-06 11:30:00|7845.85|7845.85|7851.68|7851.68|7860.9|7860.9|7841.9|7841.9|0
1580988900000|2020-02-06 11:35:00|7853|7853|7835.27|7835.27|7853|7853|7835.27|7835.27|0
1580989200000|2020-02-06 11:40:00|7839.89|7839.89|7843.46|7843.46|7843.46|7843.46|7830.51|7830.51|0
1580989500000|2020-02-06 11:45:00|7846.09|7846.09|7841.75|7841.75|7848.33|7848.33|7841.75|7841.75|0
1580989800000|2020-02-06 11:50:00|7844.38|7844.38|7840.55|7840.55|7844.38|7844.38|7837.92|7837.92|0
1580990100000|2020-02-06 11:55:00|7841.87|7841.87|7840.02|7840.02|7845.61|7845.61|7840.02|7840.02|0
1580990400000|2020-02-06 12:00:00|7837.22|7837.22|7848|7848|7848|7848|7829.17|7829.17|0
1580990700000|2020-02-06 12:05:00|7849.31|7849.31|7844.83|7844.83|7859.48|7859.48|7844.83|7844.83|0
1580991000000|2020-02-06 12:10:00|7843.51|7843.51|7840.88|7840.88|7852.73|7852.73|7839.56|7839.56|0
1580991300000|2020-02-06 12:15:00|7842.19|7842.19|7833.78|7833.78|7845.85|7845.85|7829.82|7829.82|0
1580991600000|2020-02-06 12:20:00|7835.09|7835.09|7831.65|7831.65|7841.68|7841.68|7831.65|7831.65|0
1580991900000|2020-02-06 12:25:00|7832.17|7832.17|7830.56|7830.56|7837.73|7837.73|7825.71|7825.71|0
1580992200000|2020-02-06 12:30:00|7833.19|7833.19|7830.56|7830.56|7833.19|7833.19|7827.92|7827.92|0
1580992500000|2020-02-06 12:35:00|7829.44|7829.44|7826.07|7826.07|7829.73|7829.73|7825.51|7825.51|0
1580992800000|2020-02-06 12:40:00|7819.48|7819.48|7823.14|7823.14|7824.46|7824.46|7816.84|7816.84|0
1580993100000|2020-02-06 12:45:00|7820.51|7820.51|7831.04|7831.04|7832.36|7832.36|7819.19|7819.19|0
1580993400000|2020-02-06 12:50:00|7828.81|7828.81|7836.93|7836.93|7836.93|7836.93|7828.81|7828.81|0
1580993700000|2020-02-06 12:55:00|7831.66|7831.66|7834.3|7834.3|7834.3|7834.3|7831.66|7831.66|0
1580994000000|2020-02-06 13:00:00|7829.03|7829.03|7802.9|7802.9|7829.03|7829.03|7799.24|7799.24|0
1580994300000|2020-02-06 13:05:00|7804.22|7804.22|7799.3|7799.3|7804.22|7804.22|7788.77|7788.77|0
1580994600000|2020-02-06 13:10:00|7797.62|7797.62|7794.32|7794.32|7797.62|7797.62|7794.32|7794.32|0
1580994900000|2020-02-06 13:15:00|7790.37|7790.37|7783.78|7783.78|7790.37|7790.37|7781.15|7781.15|0
1580995200000|2020-02-06 13:20:00|7784.9|7784.9|7785.59|7785.59|7790.1|7790.1|7784.9|7784.9|0
1580995500000|2020-02-06 13:25:00|7786.62|7786.62|7780.9|7780.9|7786.62|7786.62|7775.63|7775.63|0
1580995800000|2020-02-06 13:30:00|7778.27|7778.27|7790.88|7790.88|7790.88|7790.88|7777.71|7777.71|0
1580996100000|2020-02-06 13:35:00|7793.52|7793.52|7781.25|7781.25|7798.56|7798.56|7781.25|7781.25|0
1580996400000|2020-02-06 13:40:00|7783.89|7783.89|7779.07|7779.07|7793.56|7793.56|7779.07|7779.07|0
1580996700000|2020-02-06 13:45:00|7777.75|7777.75|7767|7767|7777.75|7777.75|7763.85|7763.85|0
1580997000000|2020-02-06 13:50:00|7764.37|7764.37|7753.47|7753.47|7764.37|7764.37|7753.47|7753.47|0
1580997300000|2020-02-06 13:55:00|7756.1|7756.1|7748.22|7748.22|7756.1|7756.1|7748.22|7748.22|0
1580997600000|2020-02-06 14:00:00|7752.17|7752.17|7756.34|7756.34|7757.66|7757.66|7749.76|7749.76|0
1580997900000|2020-02-06 14:05:00|7757.66|7757.66|7766.14|7766.14|7769.51|7769.51|7756.34|7756.34|0
1580998200000|2020-02-06 14:10:00|7770.09|7770.09|7769.94|7769.94|7771.41|7771.41|7763.35|7763.35|0
1580998500000|2020-02-06 14:15:00|7771.25|7771.25|7778.77|7778.77|7778.77|7778.77|7771.25|7771.25|0
1580998800000|2020-02-06 14:20:00|7782.72|7782.72|7764.56|7764.56|7782.72|7782.72|7761.92|7761.92|0
1580999100000|2020-02-06 14:25:00|7761.92|7761.92|7744.51|7744.51|7761.92|7761.92|7743.19|7743.19|0
1580999400000|2020-02-06 14:30:00|7747.14|7747.14|7767.58|7767.58|7773.72|7773.72|7747.14|7747.14|0
1580999700000|2020-02-06 14:35:00|7767|7767|7729.32|7729.32|7767|7767|7719.74|7719.74|0
1581000000000|2020-02-06 14:40:00|7726.52|7726.52|7737.35|7737.35|7737.35|7737.35|7716.63|7716.63|0
1581000300000|2020-02-06 14:45:00|7741.3|7741.3|7746.78|7746.78|7750.73|7750.73|7738.58|7738.58|0
1581000600000|2020-02-06 14:50:00|7741.51|7741.51|7732.71|7732.71|7741.51|7741.51|7721.59|7721.59|0
1581000900000|2020-02-06 14:55:00|7734.03|7734.03|7796.4|7796.4|7803.94|7803.94|7732.71|7732.71|0
1581001200000|2020-02-06 15:00:00|7799.48|7799.48|7800.8|7800.8|7804.75|7804.75|7791.58|7791.58|0
1581001500000|2020-02-06 15:05:00|7801.32|7801.32|7800.66|7800.66|7801.98|7801.98|7783.21|7783.21|0
1581001800000|2020-02-06 15:10:00|7798.1|7798.1|7811.78|7811.78|7819.97|7819.97|7798.1|7798.1|0
1581002100000|2020-02-06 15:15:00|7814.42|7814.42|7793.65|7793.65|7814.42|7814.42|7781.8|7781.8|0
1581002400000|2020-02-06 15:20:00|7792.33|7792.33|7769.42|7769.42|7792.33|7792.33|7767.12|7767.12|0
1581002700000|2020-02-06 15:25:00|7774.69|7774.69|7791.73|7791.73|7803.47|7803.47|7774.69|7774.69|0
1581003000000|2020-02-06 15:30:00|7790.19|7790.19|7789.1|7789.1|7799.64|7799.64|7782.51|7782.51|0
1581003300000|2020-02-06 15:35:00|7791.73|7791.73|7792.83|7792.83|7799.44|7799.44|7789.64|7789.64|0
1581003600000|2020-02-06 15:40:00|7794.15|7794.15|7776.44|7776.44|7796.78|7796.78|7768.07|7768.07|0
1581003900000|2020-02-06 15:45:00|7775.12|7775.12|7780.84|7780.84|7788.23|7788.23|7775.12|7775.12|0
1581004200000|2020-02-06 15:50:00|7776.89|7776.89|7769.31|7769.31|7786.11|7786.11|7769.31|7769.31|0
1581004500000|2020-02-06 15:55:00|7768.75|7768.75|7774.65|7774.65|7778.6|7778.6|7765.6|7765.6|0
1581004800000|2020-02-06 16:00:00|7773.33|7773.33|7781.99|7781.99|7781.99|7781.99|7772.77|7772.77|0
1581005100000|2020-02-06 16:05:00|7780.68|7780.68|7775|7775|7785.14|7785.14|7775|7775|0
1581005400000|2020-02-06 16:10:00|7777.63|7777.63|7790.83|7790.83|7790.83|7790.83|7777.63|7777.63|0
1581005700000|2020-02-06 16:15:00|7793.47|7793.47|7791.64|7791.64|7795.81|7795.81|7787.08|7787.08|0
1581006000000|2020-02-06 16:20:00|7790.32|7790.32|7773.64|7773.64|7790.32|7790.32|7773.64|7773.64|0
1581006300000|2020-02-06 16:25:00|7775.18|7775.18|7771.56|7771.56|7779.13|7779.13|7770.54|7770.54|0
1581063300000|2020-02-07 08:15:00|7713.38|7713.38|7688.36|7688.36|7713.38|7713.38|7688.36|7688.36|0
1581063600000|2020-02-07 08:20:00|7692.31|7692.31|7696.26|7696.26|7697.58|7697.58|7688.36|7688.36|0
1581063900000|2020-02-07 08:25:00|7690.67|7690.67|7691.62|7691.62|7691.62|7691.62|7686.75|7686.75|0
1581064200000|2020-02-07 08:30:00|7696.89|7696.89|7653.31|7653.31|7698.21|7698.21|7653.31|7653.31|0
1581064500000|2020-02-07 08:35:00|7651.99|7651.99|7657.26|7657.26|7657.26|7657.26|7644.09|7644.09|0
1581064800000|2020-02-07 08:40:00|7655.94|7655.94|7670.03|7670.03|7670.03|7670.03|7655.94|7655.94|0
1581065100000|2020-02-07 08:45:00|7666.08|7666.08|7650.85|7650.85|7671.57|7671.57|7650.85|7650.85|0
1581065400000|2020-02-07 08:50:00|7641.63|7641.63|7628.7|7628.7|7641.63|7641.63|7626.64|7626.64|0
1581065700000|2020-02-07 08:55:00|7630.75|7630.75|7625.48|7625.48|7633.38|7633.38|7625.48|7625.48|0
1581066000000|2020-02-07 09:00:00|7634.7|7634.7|7626.19|7626.19|7636.22|7636.22|7602.33|7602.33|0
1581066300000|2020-02-07 09:05:00|7624.65|7624.65|7639.88|7639.88|7642.51|7642.51|7624.65|7624.65|0
1581066600000|2020-02-07 09:10:00|7630.66|7630.66|7629.34|7629.34|7630.66|7630.66|7625.39|7625.39|0
1581066900000|2020-02-07 09:15:00|7627.29|7627.29|7615.43|7615.43|7627.29|7627.29|7615.43|7615.43|0
1581067200000|2020-02-07 09:20:00|7616.46|7616.46|7607.24|7607.24|7616.46|7616.46|7601.97|7601.97|0
1581067500000|2020-02-07 09:25:00|7608.56|7608.56|7578.08|7578.08|7608.56|7608.56|7578.08|7578.08|0
1581067800000|2020-02-07 09:30:00|7571.49|7571.49|7588.84|7588.84|7588.84|7588.84|7568.92|7568.92|0
1581068100000|2020-02-07 09:35:00|7589.86|7589.86|7604.95|7604.95|7604.95|7604.95|7588.55|7588.55|0
1581068400000|2020-02-07 09:40:00|7603.63|7603.63|7587.38|7587.38|7603.63|7603.63|7583.43|7583.43|0
1581068700000|2020-02-07 09:45:00|7582.11|7582.11|7586.06|7586.06|7587.38|7587.38|7579.47|7579.47|0
1581069000000|2020-02-07 09:50:00|7582.11|7582.11|7577.33|7577.33|7590.01|7590.01|7577.33|7577.33|0
1581069300000|2020-02-07 09:55:00|7581.28|7581.28|7583.91|7583.91|7583.91|7583.91|7581.28|7581.28|0
1581069600000|2020-02-07 10:00:00|7581.28|7581.28|7575.72|7575.72|7581.73|7581.73|7575.72|7575.72|0
1581069900000|2020-02-07 10:05:00|7574.4|7574.4|7574.39|7574.39|7578.87|7578.87|7570.44|7570.44|0
1581070200000|2020-02-07 10:10:00|7572.34|7572.34|7572.02|7572.02|7572.34|7572.34|7565.08|7565.08|0
1581070500000|2020-02-07 10:15:00|7573.34|7573.34|7569.39|7569.39|7573.34|7573.34|7568.07|7568.07|0
1581070800000|2020-02-07 10:20:00|7568.07|7568.07|7571.8|7571.8|7571.8|7571.8|7565.21|7565.21|0
1581071100000|2020-02-07 10:25:00|7570.48|7570.48|7572.54|7572.54|7572.54|7572.54|7563.67|7563.67|0
1581071400000|2020-02-07 10:30:00|7571.22|7571.22|7568.63|7568.63|7585|7585|7566.75|7566.75|0
1581071700000|2020-02-07 10:35:00|7569.65|7569.65|7572.8|7572.8|7572.8|7572.8|7568.85|7568.85|0
1581072000000|2020-02-07 10:40:00|7566.21|7566.21|7566.21|7566.21|7566.21|7566.21|7566.21|7566.21|0
1581072300000|2020-02-07 10:45:00|7564.9|7564.9|7565.43|7565.43|7566.21|7566.21|7561.48|7561.48|0
1581072600000|2020-02-07 10:50:00|7566.75|7566.75|7571.1|7571.1|7571.66|7571.66|7562.8|7562.8|0
1581072900000|2020-02-07 10:55:00|7569.98|7569.98|7562.88|7562.88|7569.98|7569.98|7562.37|7562.37|0
1581073200000|2020-02-07 11:00:00|7564.2|7564.2|7534.95|7534.95|7564.2|7564.2|7534.95|7534.95|0
1581073500000|2020-02-07 11:05:00|7533.63|7533.63|7515.03|7515.03|7533.63|7533.63|7509.31|7509.31|0
1581073800000|2020-02-07 11:10:00|7512.4|7512.4|7513.42|7513.42|7513.42|7513.42|7509.83|7509.83|0
1581074100000|2020-02-07 11:15:00|7517.38|7517.38|7524.41|7524.41|7524.41|7524.41|7517.38|7517.38|0
1581074400000|2020-02-07 11:20:00|7529.68|7529.68|7522.89|7522.89|7529.68|7529.68|7522.89|7522.89|0
1581074700000|2020-02-07 11:25:00|7520.32|7520.32|7515.5|7515.5|7520.32|7520.32|7514.18|7514.18|0
1581075000000|2020-02-07 11:30:00|7511.55|7511.55|7513.06|7513.06|7513.06|7513.06|7509.11|7509.11|0
1581075300000|2020-02-07 11:35:00|7515.7|7515.7|7510.2|7510.2|7515.7|7515.7|7509.11|7509.11|0
1581075600000|2020-02-07 11:40:00|7507.57|7507.57|7483.18|7483.18|7507.57|7507.57|7469.81|7469.81|0
1581075900000|2020-02-07 11:45:00|7479.23|7479.23|7482.98|7482.98|7486.94|7486.94|7479.23|7479.23|0
1581076200000|2020-02-07 11:50:00|7481.67|7481.67|7495.87|7495.87|7495.87|7495.87|7481.67|7481.67|0
1581076500000|2020-02-07 11:55:00|7497.18|7497.18|7499.91|7499.91|7499.91|7499.91|7497.18|7497.18|0
1581076800000|2020-02-07 12:00:00|7502.48|7502.48|7484.4|7484.4|7502.48|7502.48|7484.4|7484.4|0
1581077100000|2020-02-07 12:05:00|7492.31|7492.31|7506.8|7506.8|7506.8|7506.8|7492.31|7492.31|0
1581077400000|2020-02-07 12:10:00|7508.11|7508.11|7496.61|7496.61|7508.11|7508.11|7493.98|7493.98|0
1581077700000|2020-02-07 12:15:00|7497.93|7497.93|7501.53|7501.53|7509.14|7509.14|7497.93|7497.93|0
1581078000000|2020-02-07 12:20:00|7496.26|7496.26|7505.87|7505.87|7511.56|7511.56|7496.26|7496.26|0
1581078600000|2020-02-07 12:30:00|7504.55|7504.55|7505.87|7505.87|7505.87|7505.87|7499.28|7499.28|0
1581078900000|2020-02-07 12:35:00|7503.3|7503.3|7477.24|7477.24|7504.84|7504.84|7471.97|7471.97|0
1581079200000|2020-02-07 12:40:00|7478.56|7478.56|7494.3|7494.3|7495.62|7495.62|7478.56|7478.56|0
1581079500000|2020-02-07 12:45:00|7498.25|7498.25|7477.31|7477.31|7511.42|7511.42|7477.31|7477.31|0
1581079800000|2020-02-07 12:50:00|7481.26|7481.26|7492.02|7492.02|7492.02|7492.02|7481.26|7481.26|0
1581080100000|2020-02-07 12:55:00|7498.61|7498.61|7490.7|7490.7|7498.61|7498.61|7490.7|7490.7|0
1581080400000|2020-02-07 13:00:00|7493.34|7493.34|7493.05|7493.05|7497.8|7497.8|7493.05|7493.05|0
1581080700000|2020-02-07 13:05:00|7497|7497|7493.05|7493.05|7497.51|7497.51|7493.05|7493.05|0
1581081000000|2020-02-07 13:10:00|7490.41|7490.41|7495.68|7495.68|7495.68|7495.68|7490.41|7490.41|0
1581081300000|2020-02-07 13:15:00|7493.05|7493.05|7495.68|7495.68|7495.68|7495.68|7491.73|7491.73|0
1581081600000|2020-02-07 13:20:00|7491.73|7491.73|7492.6|7492.6|7492.6|7492.6|7482.51|7482.51|0
1581081900000|2020-02-07 13:25:00|7488.65|7488.65|7495.24|7495.24|7495.24|7495.24|7487.62|7487.62|0
1581082200000|2020-02-07 13:30:00|7493.92|7493.92|7504.43|7504.43|7516.78|7516.78|7493.92|7493.92|0
1581082500000|2020-02-07 13:35:00|7501.79|7501.79|7493.01|7493.01|7501.79|7501.79|7475.53|7475.53|0
1581082800000|2020-02-07 13:40:00|7490.38|7490.38|7471.04|7471.04|7490.38|7490.38|7471.04|7471.04|0
1581083100000|2020-02-07 13:45:00|7467.96|7467.96|7469.45|7469.45|7471.91|7471.91|7467.4|7467.4|0
1581083400000|2020-02-07 13:50:00|7468.43|7468.43|7489.95|7489.95|7489.95|7489.95|7468.43|7468.43|0
1581083700000|2020-02-07 13:55:00|7490.46|7490.46|7497.27|7497.27|7506.2|7506.2|7490.46|7490.46|0
1581084000000|2020-02-07 14:00:00|7505.18|7505.18|7498.44|7498.44|7508.17|7508.17|7498.44|7498.44|0
1581084300000|2020-02-07 14:05:00|7501.07|7501.07|7503.57|7503.57|7508.17|7508.17|7497.12|7497.12|0
1581084600000|2020-02-07 14:10:00|7504.69|7504.69|7502.21|7502.21|7505.81|7505.81|7500.74|7500.74|0
1581084900000|2020-02-07 14:15:00|7504.27|7504.27|7502.84|7502.84|7509.52|7509.52|7498.71|7498.71|0
1581085200000|2020-02-07 14:20:00|7503.35|7503.35|7499.39|7499.39|7505.99|7505.99|7497.27|7497.27|0
1581085500000|2020-02-07 14:25:00|7502.03|7502.03|7515.87|7515.87|7515.87|7515.87|7502.03|7502.03|0
1581085800000|2020-02-07 14:30:00|7511.92|7511.92|7491.1|7491.1|7513.07|7513.07|7489.79|7489.79|0
1581086100000|2020-02-07 14:35:00|7493.74|7493.74|7514.73|7514.73|7520.52|7520.52|7492.42|7492.42|0
1581086400000|2020-02-07 14:40:00|7512.68|7512.68|7503.1|7503.1|7515.07|7515.07|7496.51|7496.51|0
1581086700000|2020-02-07 14:45:00|7500.46|7500.46|7500.42|7500.42|7505.17|7505.17|7493.8|7493.8|0
1581087000000|2020-02-07 14:50:00|7501.96|7501.96|7503.64|7503.64|7504.95|7504.95|7499.32|7499.32|0
1581087300000|2020-02-07 14:55:00|7499.68|7499.68|7493.63|7493.63|7505.47|7505.47|7492.31|7492.31|0
1581087600000|2020-02-07 15:00:00|7492.31|7492.31|7484.91|7484.91|7492.31|7492.31|7472.91|7472.91|0
1581087900000|2020-02-07 15:05:00|7486.23|7486.23|7507.31|7507.31|7508.59|7508.59|7486.23|7486.23|0
1581088200000|2020-02-07 15:10:00|7504.68|7504.68|7530.3|7530.3|7530.3|7530.3|7502.04|7502.04|0
1581088500000|2020-02-07 15:15:00|7530.86|7530.86|7537.8|7537.8|7539.12|7539.12|7525.59|7525.59|0
1581088800000|2020-02-07 15:20:00|7539.12|7539.12|7545.65|7545.65|7546.16|7546.16|7539.12|7539.12|0
1581089100000|2020-02-07 15:25:00|7541.69|7541.69|7551.58|7551.58|7551.58|7551.58|7534.23|7534.23|0
1581089400000|2020-02-07 15:30:00|7555.53|7555.53|7563.15|7563.15|7564.75|7564.75|7555.53|7555.53|0
1581089700000|2020-02-07 15:35:00|7562.63|7562.63|7583.06|7583.06|7583.06|7583.06|7562.63|7562.63|0
1581090000000|2020-02-07 15:40:00|7581.52|7581.52|7595.32|7595.32|7595.32|7595.32|7573.39|7573.39|0
1581090300000|2020-02-07 15:45:00|7596.64|7596.64|7588.22|7588.22|7596.64|7596.64|7578.27|7578.27|0
1581090600000|2020-02-07 15:50:00|7585.59|7585.59|7582.67|7582.67|7588.38|7588.38|7580.32|7580.32|0
1581090900000|2020-02-07 15:55:00|7583.98|7583.98|7579.52|7579.52|7587.93|7587.93|7579.52|7579.52|0
1581091200000|2020-02-07 16:00:00|7579|7579|7586.26|7586.26|7587.57|7587.57|7575.67|7575.67|0
1581091500000|2020-02-07 16:05:00|7584.94|7584.94|7578.55|7578.55|7593.16|7593.16|7577.52|7577.52|0
1581091800000|2020-02-07 16:10:00|7577.52|7577.52|7586.82|7586.82|7587.84|7587.84|7576.72|7576.72|0
1581092100000|2020-02-07 16:15:00|7588.13|7588.13|7603.99|7603.99|7603.99|7603.99|7588.13|7588.13|0
1581092400000|2020-02-07 16:20:00|7605.31|7605.31|7619.26|7619.26|7621.32|7621.32|7604.95|7604.95|0
1581092700000|2020-02-07 16:25:00|7620.29|7620.29|7624.14|7624.14|7627.15|7627.15|7618.93|7618.93|0
1581322500000|2020-02-10 08:15:00|7687.87|7687.87|7690.44|7690.44|7694.39|7694.39|7674.7|7674.7|0
1581322800000|2020-02-10 08:20:00|7694.39|7694.39|7679.37|7679.37|7694.39|7694.39|7679.37|7679.37|0
1581323100000|2020-02-10 08:25:00|7672.78|7672.78|7654.25|7654.25|7672.78|7672.78|7651.61|7651.61|0
1581323400000|2020-02-10 08:30:00|7653.73|7653.73|7658.42|7658.42|7659.74|7659.74|7653.73|7653.73|0
1581323700000|2020-02-10 08:35:00|7655.79|7655.79|7638.12|7638.12|7662.38|7662.38|7628.89|7628.89|0
1581324000000|2020-02-10 08:40:00|7642.07|7642.07|7629.25|7629.25|7648.59|7648.59|7629.25|7629.25|0
1581324300000|2020-02-10 08:45:00|7633.2|7633.2|7671.2|7671.2|7671.2|7671.2|7631.89|7631.89|0
1581324600000|2020-02-10 08:50:00|7680.42|7680.42|7700.88|7700.88|7701.91|7701.91|7679.11|7679.11|0
1581324900000|2020-02-10 08:55:00|7692.98|7692.98|7690.35|7690.35|7694.3|7694.3|7690.35|7690.35|0
1581325200000|2020-02-10 09:00:00|7695.62|7695.62|7749.42|7749.42|7749.42|7749.42|7695.62|7695.62|0
1581325500000|2020-02-10 09:05:00|7752.06|7752.06|7766.35|7766.35|7767.67|7767.67|7751.86|7751.86|0
1581325800000|2020-02-10 09:10:00|7755.81|7755.81|7756.17|7756.17|7762.4|7762.4|7745.63|7745.63|0
1581326100000|2020-02-10 09:15:00|7752.22|7752.22|7733.04|7733.04|7752.22|7752.22|7732.46|7732.46|0
1581326400000|2020-02-10 09:20:00|7731.5|7731.5|7733.69|7733.69|7736.77|7736.77|7731.5|7731.5|0
1581326700000|2020-02-10 09:25:00|7740.27|7740.27|7761.35|7761.35|7761.35|7761.35|7740.27|7740.27|0
1581327000000|2020-02-10 09:30:00|7763.92|7763.92|7774.46|7774.46|7778.41|7778.41|7763.92|7763.92|0
1581327300000|2020-02-10 09:35:00|7770.5|7770.5|7765.24|7765.24|7770.5|7770.5|7765.24|7765.24|0
1581327600000|2020-02-10 09:40:00|7769.19|7769.19|7766.33|7766.33|7771.82|7771.82|7765.24|7765.24|0
1581327900000|2020-02-10 09:45:00|7765.82|7765.82|7770.79|7770.79|7773.43|7773.43|7761.86|7761.86|0
1581328200000|2020-02-10 09:50:00|7774.75|7774.75|7790.55|7790.55|7790.55|7790.55|7769.48|7769.48|0
1581328500000|2020-02-10 09:55:00|7789.24|7789.24|7755.63|7755.63|7789.24|7789.24|7749.05|7749.05|0
1581328800000|2020-02-10 10:00:00|7756.95|7756.95|7706.67|7706.67|7756.95|7756.95|7705.35|7705.35|0
1581329100000|2020-02-10 10:05:00|7705.35|7705.35|7660.03|7660.03|7705.35|7705.35|7660.03|7660.03|0
1581329400000|2020-02-10 10:10:00|7659.47|7659.47|7654.96|7654.96|7662.86|7662.86|7649.69|7649.69|0
1581329700000|2020-02-10 10:15:00|7653.64|7653.64|7655.83|7655.83|7660.74|7660.74|7651.01|7651.01|0
1581330000000|2020-02-10 10:20:00|7662.41|7662.41|7668.42|7668.42|7668.42|7668.42|7659.78|7659.78|0
1581330300000|2020-02-10 10:25:00|7670.48|7670.48|7691.52|7691.52|7691.52|7691.52|7670.48|7670.48|0
1581330600000|2020-02-10 10:30:00|7692.83|7692.83|7674.59|7674.59|7692.83|7692.83|7667.81|7667.81|0
1581330900000|2020-02-10 10:35:00|7681.18|7681.18|7670.64|7670.64|7682.49|7682.49|7670.64|7670.64|0
1581331200000|2020-02-10 10:40:00|7669.1|7669.1|7697.05|7697.05|7701.01|7701.01|7667.56|7667.56|0
1581331500000|2020-02-10 10:45:00|7702.32|7702.32|7687.83|7687.83|7702.32|7702.32|7687.83|7687.83|0
1581331800000|2020-02-10 10:50:00|7693.1|7693.1|7682.63|7682.63|7693.1|7693.1|7674.73|7674.73|0
1581332100000|2020-02-10 10:55:00|7683.95|7683.95|7678.28|7678.28|7689.22|7689.22|7678.28|7678.28|0
1581332400000|2020-02-10 11:00:00|7682.24|7682.24|7695.63|7695.63|7695.63|7695.63|7680.92|7680.92|0
1581332700000|2020-02-10 11:05:00|7694.31|7694.31|7685.09|7685.09|7696.95|7696.95|7685.09|7685.09|0
1581333000000|2020-02-10 11:10:00|7683.78|7683.78|7683.22|7683.22|7687.73|7687.73|7670.04|7670.04|0
1581333300000|2020-02-10 11:15:00|7681.9|7681.9|7680.58|7680.58|7681.9|7681.9|7679.26|7679.26|0
1581333600000|2020-02-10 11:20:00|7679.26|7679.26|7687.17|7687.17|7687.17|7687.17|7676.63|7676.63|0
1581333900000|2020-02-10 11:25:00|7688.49|7688.49|7693.75|7693.75|7696.39|7696.39|7687.17|7687.17|0
1581334200000|2020-02-10 11:30:00|7696.39|7696.39|7694.68|7694.68|7700.9|7700.9|7693|7693|0
1581334500000|2020-02-10 11:35:00|7693.36|7693.36|7697.24|7697.24|7698.63|7698.63|7690.72|7690.72|0
1581334800000|2020-02-10 11:40:00|7693.29|7693.29|7713.05|7713.05|7713.05|7713.05|7693.29|7693.29|0
1581335100000|2020-02-10 11:45:00|7714.37|7714.37|7692.73|7692.73|7715.49|7715.49|7692.73|7692.73|0
1581335400000|2020-02-10 11:50:00|7695.37|7695.37|7700.61|7700.61|7703.24|7703.24|7694.02|7694.02|0
1581335700000|2020-02-10 11:55:00|7696.66|7696.66|7700.61|7700.61|7705.66|7705.66|7696.66|7696.66|0
1581336000000|2020-02-10 12:00:00|7699.07|7699.07|7717.15|7717.15|7719.78|7719.78|7699.07|7699.07|0
1581336300000|2020-02-10 12:05:00|7715.83|7715.83|7726.37|7726.37|7726.37|7726.37|7715.83|7715.83|0
1581336600000|2020-02-10 12:10:00|7735.59|7735.59|7730.97|7730.97|7735.59|7735.59|7730.97|7730.97|0
1581336900000|2020-02-10 12:15:00|7728.33|7728.33|7719.11|7719.11|7728.33|7728.33|7719.11|7719.11|0
1581337200000|2020-02-10 12:20:00|7717.57|7717.57|7726.79|7726.79|7734.69|7734.69|7717.57|7717.57|0
1581337500000|2020-02-10 12:25:00|7725.47|7725.47|7731.7|7731.7|7732.22|7732.22|7724.16|7724.16|0
1581337800000|2020-02-10 12:30:00|7729.65|7729.65|7716.48|7716.48|7729.65|7729.65|7716.48|7716.48|0
1581338100000|2020-02-10 12:35:00|7709.89|7709.89|7713.84|7713.84|7716.48|7716.48|7708.57|7708.57|0
1581338400000|2020-02-10 12:40:00|7716.48|7716.48|7721.17|7721.17|7721.17|7721.17|7716.48|7716.48|0
1581338700000|2020-02-10 12:45:00|7723.8|7723.8|7707.82|7707.82|7724.36|7724.36|7705.18|7705.18|0
1581339000000|2020-02-10 12:50:00|7706.5|7706.5|7710.45|7710.45|7710.45|7710.45|7703.86|7703.86|0
1581339300000|2020-02-10 12:55:00|7715.72|7715.72|7705.18|7705.18|7715.72|7715.72|7705.18|7705.18|0
1581339600000|2020-02-10 13:00:00|7704.15|7704.15|7700.62|7700.62|7704.96|7704.96|7696.67|7696.67|0
1581339900000|2020-02-10 13:05:00|7700.11|7700.11|7700.11|7700.11|7702.74|7702.74|7698.79|7698.79|0
1581340200000|2020-02-10 13:10:00|7699.08|7699.08|7700.99|7700.99|7704.35|7704.35|7695.13|7695.13|0
1581340500000|2020-02-10 13:15:00|7699.67|7699.67|7705.06|7705.06|7710.15|7710.15|7698.36|7698.36|0
1581340800000|2020-02-10 13:20:00|7709.01|7709.01|7701.31|7701.31|7711.64|7711.64|7699.99|7699.99|0
1581341100000|2020-02-10 13:25:00|7702.42|7702.42|7704.46|7704.46|7705.78|7705.78|7702.42|7702.42|0
1581341400000|2020-02-10 13:30:00|7708.06|7708.06|7704.11|7704.11|7708.06|7708.06|7704.11|7704.11|0
1581341700000|2020-02-10 13:35:00|7706.74|7706.74|7706.85|7706.85|7706.85|7706.85|7700.47|7700.47|0
1581342000000|2020-02-10 13:40:00|7708.17|7708.17|7712.12|7712.12|7712.12|7712.12|7704.22|7704.22|0
1581342300000|2020-02-10 13:45:00|7714.76|7714.76|7705.54|7705.54|7714.76|7714.76|7704.22|7704.22|0
1581342600000|2020-02-10 13:50:00|7704.22|7704.22|7709.91|7709.91|7709.91|7709.91|7695.29|7695.29|0
1581342900000|2020-02-10 13:55:00|7711.23|7711.23|7700.42|7700.42|7713.47|7713.47|7696.47|7696.47|0
1581343200000|2020-02-10 14:00:00|7699.86|7699.86|7690.11|7690.11|7704.6|7704.6|7690.11|7690.11|0
1581343500000|2020-02-10 14:05:00|7682.2|7682.2|7685.64|7685.64|7691.42|7691.42|7678.25|7678.25|0
1581343800000|2020-02-10 14:10:00|7679.06|7679.06|7673.22|7673.22|7679.06|7679.06|7673.22|7673.22|0
1581344100000|2020-02-10 14:15:00|7672.71|7672.71|7667.15|7667.15|7673|7673|7665.09|7665.09|0
1581344400000|2020-02-10 14:20:00|7664.07|7664.07|7668.98|7668.98|7668.98|7668.98|7654.69|7654.69|0
1581344700000|2020-02-10 14:25:00|7667.86|7667.86|7675.64|7675.64|7675.64|7675.64|7667.57|7667.57|0
1581345000000|2020-02-10 14:30:00|7678.27|7678.27|7685.44|7685.44|7689.4|7689.4|7677.27|7677.27|0
1581345300000|2020-02-10 14:35:00|7687.5|7687.5|7676.51|7676.51|7688.01|7688.01|7676.51|7676.51|0
1581345600000|2020-02-10 14:40:00|7679.15|7679.15|7665.69|7665.69|7680.46|7680.46|7662.6|7662.6|0
1581345900000|2020-02-10 14:45:00|7661.73|7661.73|7647.62|7647.62|7661.73|7661.73|7646.68|7646.68|0
1581346200000|2020-02-10 14:50:00|7643.67|7643.67|7653.07|7653.07|7657.02|7657.02|7639.72|7639.72|0
1581346500000|2020-02-10 14:55:00|7660.98|7660.98|7667.75|7667.75|7671.7|7671.7|7659.95|7659.95|0
1581346800000|2020-02-10 15:00:00|7676.97|7676.97|7682.33|7682.33|7684.45|7684.45|7676.97|7676.97|0
1581347100000|2020-02-10 15:05:00|7681.82|7681.82|7688.4|7688.4|7688.4|7688.4|7680.5|7680.5|0
1581347400000|2020-02-10 15:10:00|7687.09|7687.09|7684.23|7684.23|7689.72|7689.72|7682.17|7682.17|0
1581347700000|2020-02-10 15:15:00|7685.26|7685.26|7691.5|7691.5|7695.45|7695.45|7683.53|7683.53|0
1581348000000|2020-02-10 15:20:00|7688.93|7688.93|7683.66|7683.66|7688.93|7688.93|7683.66|7683.66|0
1581348300000|2020-02-10 15:25:00|7682.35|7682.35|7683.08|7683.08|7686.17|7686.17|7679.65|7679.65|0
1581348600000|2020-02-10 15:30:00|7684.4|7684.4|7662.08|7662.08|7684.4|7684.4|7656.87|7656.87|0
1581348900000|2020-02-10 15:35:00|7663.62|7663.62|7679.02|7679.02|7679.02|7679.02|7663.62|7663.62|0
1581349200000|2020-02-10 15:40:00|7675.07|7675.07|7670.19|7670.19|7675.07|7675.07|7665.47|7665.47|0
1581349500000|2020-02-10 15:45:00|7672.82|7672.82|7690.54|7690.54|7690.54|7690.54|7668.87|7668.87|0
1581349800000|2020-02-10 15:50:00|7689|7689|7694.44|7694.44|7698.62|7698.62|7687.97|7687.97|0
1581350100000|2020-02-10 15:55:00|7691.81|7691.81|7685.82|7685.82|7691.81|7691.81|7685.82|7685.82|0
1581350400000|2020-02-10 16:00:00|7686.38|7686.38|7682.72|7682.72|7686.38|7686.38|7679.8|7679.8|0
1581350700000|2020-02-10 16:05:00|7683.28|7683.28|7676.74|7676.74|7690.94|7690.94|7672.79|7672.79|0
1581351000000|2020-02-10 16:10:00|7677.3|7677.3|7664.62|7664.62|7679.94|7679.94|7660.15|7660.15|0
1581351300000|2020-02-10 16:15:00|7665.94|7665.94|7661.45|7661.45|7666.23|7666.23|7660.64|7660.64|0
1581351600000|2020-02-10 16:20:00|7664.53|7664.53|7663.28|7663.28|7664.59|7664.59|7655.06|7655.06|0
1581351900000|2020-02-10 16:25:00|7661.96|7661.96|7666.79|7666.79|7666.79|7666.79|7658.21|7658.21|0
1581408900000|2020-02-11 08:15:00|7736.18|7736.18|7740.13|7740.13|7740.13|7740.13|7707.2|7707.2|0
1581409200000|2020-02-11 08:20:00|7748.03|7748.03|7734.06|7734.06|7752.5|7752.5|7728.79|7728.79|0
1581409500000|2020-02-11 08:25:00|7738.01|7738.01|7767.55|7767.55|7767.55|7767.55|7738.01|7738.01|0
1581409800000|2020-02-11 08:30:00|7760.96|7760.96|7743.84|7743.84|7760.96|7760.96|7741.2|7741.2|0
1581410100000|2020-02-11 08:35:00|7750.42|7750.42|7758.33|7758.33|7762.28|7762.28|7746.47|7746.47|0
1581410400000|2020-02-11 08:40:00|7762.28|7762.28|7723.41|7723.41|7764.91|7764.91|7723.41|7723.41|0
1581410700000|2020-02-11 08:45:00|7717.81|7717.81|7681.7|7681.7|7720.56|7720.56|7680.39|7680.39|0
1581411000000|2020-02-11 08:50:00|7680.58|7680.58|7673.85|7673.85|7683.38|7683.38|7667.26|7667.26|0
1581411300000|2020-02-11 08:55:00|7677.44|7677.44|7688.72|7688.72|7688.72|7688.72|7676.86|7676.86|0
1581411600000|2020-02-11 09:00:00|7686.08|7686.08|7666.37|7666.37|7690.03|7690.03|7663.01|7663.01|0
1581411900000|2020-02-11 09:05:00|7667.49|7667.49|7660.15|7660.15|7668.05|7668.05|7660.15|7660.15|0
1581412200000|2020-02-11 09:10:00|7662.78|7662.78|7652.24|7652.24|7662.78|7662.78|7652.24|7652.24|0
1581412500000|2020-02-11 09:15:00|7653.92|7653.92|7678.76|7678.76|7684.03|7684.03|7650.53|7650.53|0
1581412800000|2020-02-11 09:20:00|7673.49|7673.49|7694.34|7694.34|7695.66|7695.66|7666.91|7666.91|0
1581413100000|2020-02-11 09:25:00|7698.3|7698.3|7690.39|7690.39|7698.3|7698.3|7682.49|7682.49|0
1581413400000|2020-02-11 09:30:00|7694.34|7694.34|7685.02|7685.02|7703.56|7703.56|7685.02|7685.02|0
1581413700000|2020-02-11 09:35:00|7683.7|7683.7|7678.43|7678.43|7686.33|7686.33|7658.67|7658.67|0
1581414000000|2020-02-11 09:40:00|7679.46|7679.46|7679.46|7679.46|7684.73|7684.73|7672.87|7672.87|0
1581414300000|2020-02-11 09:45:00|7680.78|7680.78|7690.48|7690.48|7690.48|7690.48|7678.07|7678.07|0
1581414600000|2020-02-11 09:50:00|7693.84|7693.84|7700.76|7700.76|7706.26|7706.26|7692.72|7692.72|0
1581414900000|2020-02-11 09:55:00|7699.45|7699.45|7714.86|7714.86|7714.86|7714.86|7696.81|7696.81|0
1581415200000|2020-02-11 10:00:00|7714.34|7714.34|7696.97|7696.97|7716.4|7716.4|7696.97|7696.97|0
1581415500000|2020-02-11 10:05:00|7694.34|7694.34|7702.24|7702.24|7702.24|7702.24|7687.75|7687.75|0
1581415800000|2020-02-11 10:10:00|7700.18|7700.18|7695.51|7695.51|7700.18|7700.18|7685.53|7685.53|0
1581416100000|2020-02-11 10:15:00|7698.15|7698.15|7707.53|7707.53|7707.53|7707.53|7698.15|7698.15|0
1581416400000|2020-02-11 10:20:00|7708.85|7708.85|7738.06|7738.06|7738.06|7738.06|7708.85|7708.85|0
1581416700000|2020-02-11 10:25:00|7736.75|7736.75|7721.7|7721.7|7736.75|7736.75|7720.38|7720.38|0
1581417000000|2020-02-11 10:30:00|7723.01|7723.01|7719.06|7719.06|7723.01|7723.01|7719.06|7719.06|0
1581417300000|2020-02-11 10:35:00|7723.01|7723.01|7747.58|7747.58|7747.58|7747.58|7723.01|7723.01|0
1581417600000|2020-02-11 10:40:00|7746.26|7746.26|7738.36|7738.36|7746.26|7746.26|7738.36|7738.36|0
1581417900000|2020-02-11 10:45:00|7742.31|7742.31|7742.15|7742.15|7746.26|7746.26|7739.51|7739.51|0
1581418200000|2020-02-11 10:50:00|7746.1|7746.1|7740.47|7740.47|7746.1|7746.1|7735.2|7735.2|0
1581418500000|2020-02-11 10:55:00|7745.74|7745.74|7758.71|7758.71|7765.5|7765.5|7745.74|7745.74|0
1581418800000|2020-02-11 11:00:00|7763.98|7763.98|7765.86|7765.86|7767.17|7767.17|7758.71|7758.71|0
1581419100000|2020-02-11 11:05:00|7765.34|7765.34|7770.61|7770.61|7777.2|7777.2|7765.34|7765.34|0
1581419400000|2020-02-11 11:10:00|7769.3|7769.3|7794.85|7794.85|7794.85|7794.85|7766.59|7766.59|0
1581419700000|2020-02-11 11:15:00|7792.22|7792.22|7778.31|7778.31|7792.22|7792.22|7778.31|7778.31|0
1581420000000|2020-02-11 11:20:00|7779.62|7779.62|7785.65|7785.65|7786.21|7786.21|7767.77|7767.77|0
1581420300000|2020-02-11 11:25:00|7784.62|7784.62|7781.83|7781.83|7791.05|7791.05|7781.83|7781.83|0
1581420600000|2020-02-11 11:30:00|7775.24|7775.24|7778.12|7778.12|7781.71|7781.71|7774.68|7774.68|0
1581420900000|2020-02-11 11:35:00|7777.6|7777.6|7748.15|7748.15|7780.69|7780.69|7748.15|7748.15|0
1581421200000|2020-02-11 11:40:00|7745.52|7745.52|7744.79|7744.79|7752.69|7752.69|7740.81|7740.81|0
1581421500000|2020-02-11 11:45:00|7747.42|7747.42|7752.2|7752.2|7756.15|7756.15|7744.85|7744.85|0
1581421800000|2020-02-11 11:50:00|7754.83|7754.83|7751.37|7751.37|7770.84|7770.84|7751.37|7751.37|0
1581422100000|2020-02-11 11:55:00|7752.69|7752.69|7750.63|7750.63|7757.38|7757.38|7749.47|7749.47|0
1581422400000|2020-02-11 12:00:00|7732.19|7732.19|7741.98|7741.98|7748.57|7748.57|7727.62|7727.62|0
1581422700000|2020-02-11 12:05:00|7743.3|7743.3|7744.33|7744.33|7745.35|7745.35|7743.3|7743.3|0
1581423000000|2020-02-11 12:10:00|7743.01|7743.01|7748.79|7748.79|7748.79|7748.79|7741.69|7741.69|0
1581423300000|2020-02-11 12:15:00|7754.06|7754.06|7758.3|7758.3|7770.16|7770.16|7754.06|7754.06|0
1581423600000|2020-02-11 12:20:00|7762.22|7762.22|7758.56|7758.56|7762.69|7762.69|7758.56|7758.56|0
1581423900000|2020-02-11 12:25:00|7759.12|7759.12|7749.99|7749.99|7764.19|7764.19|7749.99|7749.99|0
1581424200000|2020-02-11 12:30:00|7753.94|7753.94|7752.91|7752.91|7757.89|7757.89|7752.91|7752.91|0
1581424500000|2020-02-11 12:35:00|7758.18|7758.18|7750.28|7750.28|7758.18|7758.18|7750.28|7750.28|0
1581424800000|2020-02-11 12:40:00|7751.59|7751.59|7741.86|7741.86|7755.48|7755.48|7740.54|7740.54|0
1581425100000|2020-02-11 12:45:00|7744.5|7744.5|7748.65|7748.65|7749.76|7749.76|7741.86|7741.86|0
1581425400000|2020-02-11 12:50:00|7752.6|7752.6|7740.29|7740.29|7752.6|7752.6|7735.47|7735.47|0
1581425700000|2020-02-11 12:55:00|7741.61|7741.61|7718.71|7718.71|7742.93|7742.93|7704.8|7704.8|0
1581426000000|2020-02-11 13:00:00|7720.02|7720.02|7722.14|7722.14|7723.97|7723.97|7712.76|7712.76|0
1581426300000|2020-02-11 13:05:00|7720.82|7720.82|7721.47|7721.47|7724.77|7724.77|7716.2|7716.2|0
1581426600000|2020-02-11 13:10:00|7718.83|7718.83|7718.83|7718.83|7725.42|7725.42|7717.52|7717.52|0
1581426900000|2020-02-11 13:15:00|7721.47|7721.47|7710.77|7710.77|7721.47|7721.47|7702.86|7702.86|0
1581427200000|2020-02-11 13:20:00|7706.81|7706.81|7696.63|7696.63|7706.81|7706.81|7696.63|7696.63|0
1581427500000|2020-02-11 13:25:00|7693.28|7693.28|7717.59|7717.59|7717.59|7717.59|7686.69|7686.69|0
1581427800000|2020-02-11 13:30:00|7713.64|7713.64|7717.75|7717.75|7717.75|7717.75|7703.1|7703.1|0
1581428100000|2020-02-11 13:35:00|7716.72|7716.72|7712.21|7712.21|7717.93|7717.93|7712.21|7712.21|0
1581428400000|2020-02-11 13:40:00|7713.76|7713.76|7731.8|7731.8|7733.12|7733.12|7713.76|7713.76|0
1581428700000|2020-02-11 13:45:00|7733.12|7733.12|7727.63|7727.63|7734.44|7734.44|7717.29|7717.29|0
1581429000000|2020-02-11 13:50:00|7728.94|7728.94|7726.6|7726.6|7731.06|7731.06|7724.48|7724.48|0
1581429300000|2020-02-11 13:55:00|7737.14|7737.14|7738.39|7738.39|7742.05|7742.05|7731|7731|0
1581429600000|2020-02-11 14:00:00|7737.36|7737.36|7734.73|7734.73|7744.97|7744.97|7734.44|7734.44|0
1581429900000|2020-02-11 14:05:00|7733.41|7733.41|7737.39|7737.39|7741.53|7741.53|7729.46|7729.46|0
1581430200000|2020-02-11 14:10:00|7740.02|7740.02|7745.58|7745.58|7749.24|7749.24|7740.02|7740.02|0
1581430500000|2020-02-11 14:15:00|7748.21|7748.21|7756.59|7756.59|7763.18|7763.18|7748.21|7748.21|0
1581430800000|2020-02-11 14:20:00|7760.54|7760.54|7767.4|7767.4|7767.4|7767.4|7760.54|7760.54|0
1581431100000|2020-02-11 14:25:00|7770.03|7770.03|7766.55|7766.55|7770.59|7770.59|7766.55|7766.55|0
1581431400000|2020-02-11 14:30:00|7763.92|7763.92|7728.7|7728.7|7763.92|7763.92|7728.7|7728.7|0
1581431700000|2020-02-11 14:35:00|7726.47|7726.47|7726.69|7726.69|7726.69|7726.69|7716.51|7716.51|0
1581432000000|2020-02-11 14:40:00|7724.05|7724.05|7748.82|7748.82|7752.77|7752.77|7724.05|7724.05|0
1581432300000|2020-02-11 14:45:00|7751.45|7751.45|7753.25|7753.25|7767.74|7767.74|7751.45|7751.45|0
1581432600000|2020-02-11 14:50:00|7754.57|7754.57|7750.84|7750.84|7757.42|7757.42|7744.83|7744.83|0
1581432900000|2020-02-11 14:55:00|7756.11|7756.11|7756.86|7756.86|7765.89|7765.89|7756.11|7756.11|0
1581433200000|2020-02-11 15:00:00|7758.18|7758.18|7789.92|7789.92|7789.92|7789.92|7758.18|7758.18|0
1581433500000|2020-02-11 15:05:00|7793.87|7793.87|7809.95|7809.95|7812.58|7812.58|7793.87|7793.87|0
1581433800000|2020-02-11 15:10:00|7816.54|7816.54|7842.15|7842.15|7842.15|7842.15|7815.22|7815.22|0
1581434100000|2020-02-11 15:15:00|7843.47|7843.47|7819.37|7819.37|7843.47|7843.47|7819.37|7819.37|0
1581434400000|2020-02-11 15:20:00|7818.05|7818.05|7814.97|7814.97|7818.05|7818.05|7811.53|7811.53|0
1581434700000|2020-02-11 15:25:00|7813.65|7813.65|7831.09|7831.09|7832.41|7832.41|7813.65|7813.65|0
1581435000000|2020-02-11 15:30:00|7828.46|7828.46|7827.99|7827.99|7842.15|7842.15|7827.99|7827.99|0
1581435300000|2020-02-11 15:35:00|7826.68|7826.68|7825.97|7825.97|7829.34|7829.34|7824.13|7824.13|0
1581435600000|2020-02-11 15:40:00|7828.6|7828.6|7826.53|7826.53|7835.75|7835.75|7825.97|7825.97|0
1581435900000|2020-02-11 15:45:00|7831.79|7831.79|7847.78|7847.78|7847.78|7847.78|7822.57|7822.57|0
1581436200000|2020-02-11 15:50:00|7845.15|7845.15|7853.1|7853.1|7854.42|7854.42|7845.15|7845.15|0
1581436500000|2020-02-11 15:55:00|7851.56|7851.56|7851.29|7851.29|7859.46|7859.46|7851.29|7851.29|0
1581436800000|2020-02-11 16:00:00|7848.21|7848.21|7857.36|7857.36|7863.43|7863.43|7848.21|7848.21|0
1581437100000|2020-02-11 16:05:00|7858.68|7858.68|7859.32|7859.32|7863.37|7863.37|7853.99|7853.99|0
1581437400000|2020-02-11 16:10:00|7860.64|7860.64|7866.72|7866.72|7875.71|7875.71|7859.32|7859.32|0
1581437700000|2020-02-11 16:15:00|7865.18|7865.18|7862.13|7862.13|7866.49|7866.49|7860.35|7860.35|0
1581438000000|2020-02-11 16:20:00|7860.59|7860.59|7873.63|7873.63|7873.63|7873.63|7859.28|7859.28|0
1581438300000|2020-02-11 16:25:00|7872.09|7872.09|7881.09|7881.09|7881.09|7881.09|7864.95|7864.95|0
1581495300000|2020-02-12 08:15:00|7935.8|7935.8|7953.6|7953.6|7953.6|7953.6|7932.2|7932.2|0
1581495600000|2020-02-12 08:20:00|7953.09|7953.09|7932.01|7932.01|7958.36|7958.36|7932.01|7932.01|0
1581495900000|2020-02-12 08:25:00|7942.55|7942.55|7968.63|7968.63|7968.63|7968.63|7932.01|7932.01|0
1581496200000|2020-02-12 08:30:00|7969.95|7969.95|8004.24|8004.24|8004.24|8004.24|7968.63|7968.63|0
1581496500000|2020-02-12 08:35:00|8022.68|8022.68|8000.48|8000.48|8027.95|8027.95|7995.57|7995.57|0
1581496800000|2020-02-12 08:40:00|8005.75|8005.75|8005.75|8005.75|8005.75|8005.75|8004.43|8004.43|0
1581497100000|2020-02-12 08:45:00|8011.02|8011.02|8022.86|8022.86|8022.86|8022.86|8009.7|8009.7|0
1581497400000|2020-02-12 08:50:00|8021.54|8021.54|8046.88|8046.88|8050.83|8050.83|8021.54|8021.54|0
1581497700000|2020-02-12 08:55:00|8049.52|8049.52|8062.46|8062.46|8062.46|8062.46|8038.62|8038.62|0
1581498000000|2020-02-12 09:00:00|8063.78|8063.78|8028.17|8028.17|8063.78|8063.78|8028.17|8028.17|0
1581498300000|2020-02-12 09:05:00|8021.58|8021.58|8029.12|8029.12|8029.12|8029.12|8015.95|8015.95|0
1581498600000|2020-02-12 09:10:00|8025.17|8025.17|8036.02|8036.02|8039.97|8039.97|8025.17|8025.17|0
1581498900000|2020-02-12 09:15:00|8034.48|8034.48|8033.17|8033.17|8034.48|8034.48|8027.9|8027.9|0
1581499200000|2020-02-12 09:20:00|8034.48|8034.48|8018.07|8018.07|8034.48|8034.48|8018.07|8018.07|0
1581499500000|2020-02-12 09:25:00|8019.39|8019.39|8026.87|8026.87|8034.77|8034.77|8018.36|8018.36|0
1581499800000|2020-02-12 09:30:00|8025.55|8025.55|8034.94|8034.94|8034.94|8034.94|8025.35|8025.35|0
1581500100000|2020-02-12 09:35:00|8038.89|8038.89|8041.72|8041.72|8041.72|8041.72|8032.5|8032.5|0
1581500400000|2020-02-12 09:40:00|8049.62|8049.62|8064.21|8064.21|8065.33|8065.33|8048.31|8048.31|0
1581500700000|2020-02-12 09:45:00|8070.8|8070.8|8052.39|8052.39|8085.32|8085.32|8052.39|8052.39|0
1581501000000|2020-02-12 09:50:00|8051.07|8051.07|8058.52|8058.52|8065.56|8065.56|8051.07|8051.07|0
1581501300000|2020-02-12 09:55:00|8055.73|8055.73|8048.78|8048.78|8060.63|8060.63|8048.78|8048.78|0
1581501600000|2020-02-12 10:00:00|8048.27|8048.27|8057.26|8057.26|8057.26|8057.26|8046.72|8046.72|0
1581501900000|2020-02-12 10:05:00|8059.9|8059.9|8086.17|8086.17|8086.17|8086.17|8053.31|8053.31|0
1581502200000|2020-02-12 10:10:00|8084.85|8084.85|8078.98|8078.98|8088.8|8088.8|8073.71|8073.71|0
1581502500000|2020-02-12 10:15:00|8073.71|8073.71|8075.67|8075.67|8075.67|8075.67|8063.01|8063.01|0
1581502800000|2020-02-12 10:20:00|8076.7|8076.7|8078.82|8078.82|8078.82|8078.82|8070.11|8070.11|0
1581503100000|2020-02-12 10:25:00|8080.13|8080.13|8088.04|8088.04|8089.35|8089.35|8077.5|8077.5|0
1581503400000|2020-02-12 10:30:00|8086.72|8086.72|8078.25|8078.25|8086.72|8086.72|8074.3|8074.3|0
1581503700000|2020-02-12 10:35:00|8074.3|8074.3|8065.94|8065.94|8074.3|8074.3|8055.25|8055.25|0
1581504000000|2020-02-12 10:40:00|8068.58|8068.58|8054.67|8054.67|8069.9|8069.9|8054.67|8054.67|0
1581504300000|2020-02-12 10:45:00|8054.15|8054.15|8054.96|8054.96|8054.96|8054.96|8049.69|8049.69|0
1581504600000|2020-02-12 10:50:00|8052.32|8052.32|8048.75|8048.75|8052.32|8052.32|8040.62|8040.62|0
1581504900000|2020-02-12 10:55:00|8051.38|8051.38|8048.91|8048.91|8055.5|8055.5|8047.43|8047.43|0
1581505200000|2020-02-12 11:00:00|8050.23|8050.23|8060.52|8060.52|8060.52|8060.52|8050.23|8050.23|0
1581505500000|2020-02-12 11:05:00|8059.21|8059.21|8056.91|8056.91|8061.08|8061.08|8055.25|8055.25|0
1581505800000|2020-02-12 11:10:00|8057.93|8057.93|8061.08|8061.08|8062.4|8062.4|8057.93|8057.93|0
1581506100000|2020-02-12 11:15:00|8063.14|8063.14|8063.14|8063.14|8067.09|8067.09|8063.14|8063.14|0
1581506400000|2020-02-12 11:20:00|8062.58|8062.58|8072.38|8072.38|8075.01|8075.01|8060.52|8060.52|0
1581506700000|2020-02-12 11:25:00|8069.74|8069.74|8068.76|8068.76|8069.74|8069.74|8064.25|8064.25|0
1581507000000|2020-02-12 11:30:00|8067.08|8067.08|8059.94|8059.94|8067.08|8067.08|8059.94|8059.94|0
1581507300000|2020-02-12 11:35:00|8057.88|8057.88|8057.01|8057.01|8057.88|8057.88|8052.3|8052.3|0
1581507600000|2020-02-12 11:40:00|8058.32|8058.32|8054.33|8054.33|8058.32|8058.32|8050.42|8050.42|0
1581507900000|2020-02-12 11:45:00|8053.77|8053.77|8055.09|8055.09|8055.09|8055.09|8048.5|8048.5|0
1581508200000|2020-02-12 11:50:00|8054.53|8054.53|8067.15|8067.15|8067.15|8067.15|8054.53|8054.53|0
1581508500000|2020-02-12 11:55:00|8069.78|8069.78|8061.66|8061.66|8069.78|8069.78|8061.66|8061.66|0
1581508800000|2020-02-12 12:00:00|8052.44|8052.44|8068.27|8068.27|8068.83|8068.83|8047.25|8047.25|0
1581509100000|2020-02-12 12:05:00|8072.22|8072.22|8078.81|8078.81|8078.81|8078.81|8072.22|8072.22|0
1581509400000|2020-02-12 12:10:00|8076.17|8076.17|8072.58|8072.58|8079.1|8079.1|8072.58|8072.58|0
1581509700000|2020-02-12 12:15:00|8069.94|8069.94|8053.4|8053.4|8069.94|8069.94|8053.4|8053.4|0
1581510000000|2020-02-12 12:20:00|8052.28|8052.28|8054.91|8054.91|8057.55|8057.55|8051.72|8051.72|0
1581510300000|2020-02-12 12:25:00|8052.28|8052.28|8056.14|8056.14|8056.14|8056.14|8047.21|8047.21|0
1581510600000|2020-02-12 12:30:00|8053.5|8053.5|8053.79|8053.79|8053.79|8053.79|8049.84|8049.84|0
1581510900000|2020-02-12 12:35:00|8053.28|8053.28|8048.3|8048.3|8053.28|8053.28|8046.98|8046.98|0
1581511200000|2020-02-12 12:40:00|8043.03|8043.03|8049.62|8049.62|8049.62|8049.62|8043.03|8043.03|0
1581511500000|2020-02-12 12:45:00|8050.94|8050.94|8049.06|8049.06|8051.13|8051.13|8044.55|8044.55|0
1581511800000|2020-02-12 12:50:00|8048.5|8048.5|8046.42|8046.42|8049.06|8049.06|8046.42|8046.42|0
1581512100000|2020-02-12 12:55:00|8053.01|8053.01|8051.07|8051.07|8054.22|8054.22|8049.35|8049.35|0
1581512400000|2020-02-12 13:00:00|8052.39|8052.39|8049.76|8049.76|8055.02|8055.02|8049.76|8049.76|0
1581512700000|2020-02-12 13:05:00|8049.2|8049.2|8070.95|8070.95|8070.95|8070.95|8049.2|8049.2|0
1581513000000|2020-02-12 13:10:00|8073.59|8073.59|8101.99|8101.99|8101.99|8101.99|8073.59|8073.59|0
1581513300000|2020-02-12 13:15:00|8099.36|8099.36|8095.41|8095.41|8099.36|8099.36|8092.77|8092.77|0
1581513600000|2020-02-12 13:20:00|8092.77|8092.77|8090.54|8090.54|8094.02|8094.02|8088.31|8088.31|0
1581513900000|2020-02-12 13:25:00|8093.18|8093.18|8100.69|8100.69|8111.42|8111.42|8093.18|8093.18|0
1581514200000|2020-02-12 13:30:00|8099.57|8099.57|8093.86|8093.86|8099.57|8099.57|8087.71|8087.71|0
1581514500000|2020-02-12 13:35:00|8092.54|8092.54|8078.02|8078.02|8092.54|8092.54|8077.5|8077.5|0
1581514800000|2020-02-12 13:40:00|8074.07|8074.07|8078.78|8078.78|8079.9|8079.9|8071.43|8071.43|0
1581515100000|2020-02-12 13:45:00|8074.82|8074.82|8072.3|8072.3|8075.34|8075.34|8065.51|8065.51|0
1581515400000|2020-02-12 13:50:00|8071.74|8071.74|8075.3|8075.3|8075.3|8075.3|8058.93|8058.93|0
1581515700000|2020-02-12 13:55:00|8077.93|8077.93|8066.88|8066.88|8077.93|8077.93|8062.93|8062.93|0
1581516000000|2020-02-12 14:00:00|8062.93|8062.93|8071.3|8071.3|8078.18|8078.18|8058.42|8058.42|0
1581516300000|2020-02-12 14:05:00|8063.4|8063.4|8066.57|8066.57|8068.11|8068.11|8059.98|8059.98|0
1581516600000|2020-02-12 14:10:00|8065.45|8065.45|8049.44|8049.44|8066.57|8066.57|8048.12|8048.12|0
1581516900000|2020-02-12 14:15:00|8054.71|8054.71|8066.21|8066.21|8066.21|8066.21|8048.12|8048.12|0
1581517200000|2020-02-12 14:20:00|8067.53|8067.53|8057.3|8057.3|8074.67|8074.67|8057.3|8057.3|0
1581517500000|2020-02-12 14:25:00|8055.24|8055.24|8036.53|8036.53|8055.24|8055.24|8035.97|8035.97|0
1581517800000|2020-02-12 14:30:00|8041.8|8041.8|8081.69|8081.69|8081.69|8081.69|8040.17|8040.17|0
1581518100000|2020-02-12 14:35:00|8082.72|8082.72|8065.1|8065.1|8087.99|8087.99|8065.1|8065.1|0
1581518400000|2020-02-12 14:40:00|8064.59|8064.59|8060.2|8060.2|8067.95|8067.95|8052.15|8052.15|0
1581518700000|2020-02-12 14:45:00|8064.15|8064.15|8060.74|8060.74|8064.15|8064.15|8054.93|8054.93|0
1581519000000|2020-02-12 14:50:00|8062.05|8062.05|8057.54|8057.54|8065.74|8065.74|8057.54|8057.54|0
1581519300000|2020-02-12 14:55:00|8058.1|8058.1|8070.12|8070.12|8070.12|8070.12|8055.51|8055.51|0
1581519600000|2020-02-12 15:00:00|8068.58|8068.58|8079.46|8079.46|8088.39|8088.39|8067.55|8067.55|0
1581519900000|2020-02-12 15:05:00|8081|8081|8099.4|8099.4|8099.4|8099.4|8080.1|8080.1|0
1581520200000|2020-02-12 15:10:00|8102.03|8102.03|8102.55|8102.55|8102.55|8102.55|8091.79|8091.79|0
1581520500000|2020-02-12 15:15:00|8101.23|8101.23|8088.79|8088.79|8101.23|8101.23|8087.47|8087.47|0
1581520800000|2020-02-12 15:20:00|8087.76|8087.76|8092.4|8092.4|8092.96|8092.96|8081.11|8081.11|0
1581521100000|2020-02-12 15:25:00|8091.28|8091.28|8073.62|8073.62|8095.04|8095.04|8073.06|8073.06|0
1581521400000|2020-02-12 15:30:00|8070.98|8070.98|8069.15|8069.15|8078.74|8078.74|8061.74|8061.74|0
1581521700000|2020-02-12 15:35:00|8068.59|8068.59|8070.14|8070.14|8083.24|8083.24|8068.59|8068.59|0
1581522000000|2020-02-12 15:40:00|8067.5|8067.5|8059.49|8059.49|8067.5|8067.5|8058.39|8058.39|0
1581522300000|2020-02-12 15:45:00|8058.97|8058.97|8057.61|8057.61|8058.97|8058.97|8051.07|8051.07|0
1581522600000|2020-02-12 15:50:00|8058.17|8058.17|8051.75|8051.75|8058.73|8058.73|8049.34|8049.34|0
1581522900000|2020-02-12 15:55:00|8049.12|8049.12|8050.47|8050.47|8059.86|8059.86|8048.96|8048.96|0
1581523200000|2020-02-12 16:00:00|8052.53|8052.53|8070.28|8070.28|8073.54|8073.54|8052.53|8052.53|0
1581523500000|2020-02-12 16:05:00|8071.4|8071.4|8056.34|8056.34|8071.4|8071.4|8053.46|8053.46|0
1581523800000|2020-02-12 16:10:00|8055.02|8055.02|8043.79|8043.79|8057.66|8057.66|8041.15|8041.15|0
1581524100000|2020-02-12 16:15:00|8044.35|8044.35|8044.53|8044.53|8044.86|8044.86|8038.94|8038.94|0
1581524400000|2020-02-12 16:20:00|8045.84|8045.84|8052.87|8052.87|8055.75|8055.75|8045.28|8045.28|0
1581524700000|2020-02-12 16:25:00|8054.19|8054.19|8057.77|8057.77|8061.12|8061.12|8049.95|8049.95|0
1581581700000|2020-02-13 08:15:00|7985.89|7985.89|7963.13|7963.13|7999.06|7999.06|7961.59|7961.59|0
1581582000000|2020-02-13 08:20:00|7965.77|7965.77|7964.22|7964.22|7986.61|7986.61|7964.22|7964.22|0
1581582300000|2020-02-13 08:25:00|7966.85|7966.85|7968.17|7968.17|7968.17|7968.17|7966.85|7966.85|0
1581582600000|2020-02-13 08:30:00|7970.8|7970.8|7966.85|7966.85|7970.8|7970.8|7958.95|7958.95|0
1581582900000|2020-02-13 08:35:00|7962.9|7962.9|7957.22|7957.22|7963.8|7963.8|7946.04|7946.04|0
1581583200000|2020-02-13 08:40:00|7958.24|7958.24|7954.24|7954.24|7961.63|7961.63|7949.02|7949.02|0
1581583500000|2020-02-13 08:45:00|7950.32|7950.32|7955.3|7955.3|7961.47|7961.47|7948.08|7948.08|0
1581583800000|2020-02-13 08:50:00|7959.78|7959.78|7947.56|7947.56|7959.78|7959.78|7940.98|7940.98|0
1581584100000|2020-02-13 08:55:00|7949.11|7949.11|7948.3|7948.3|7951.67|7951.67|7946.98|7946.98|0
1581584400000|2020-02-13 09:00:00|7946.76|7946.76|7931.11|7931.11|7946.76|7946.76|7928.54|7928.54|0
1581584700000|2020-02-13 09:05:00|7928.87|7928.87|7933.85|7933.85|7933.85|7933.85|7924.92|7924.92|0
1581585000000|2020-02-13 09:10:00|7941.75|7941.75|7941.34|7941.34|7949.01|7949.01|7933.43|7933.43|0
1581585300000|2020-02-13 09:15:00|7937.39|7937.39|7912.9|7912.9|7939.06|7939.06|7912.9|7912.9|0
1581585600000|2020-02-13 09:20:00|7910.85|7910.85|7911.2|7911.2|7911.2|7911.2|7904.05|7904.05|0
1581585900000|2020-02-13 09:25:00|7913.83|7913.83|7914.06|7914.06|7915.38|7915.38|7904.84|7904.84|0
1581586200000|2020-02-13 09:30:00|7916.69|7916.69|7927.35|7927.35|7933.35|7933.35|7915.38|7915.38|0
1581586500000|2020-02-13 09:35:00|7932.62|7932.62|7957.05|7957.05|7957.05|7957.05|7932.62|7932.62|0
1581586800000|2020-02-13 09:40:00|7950.47|7950.47|7941.03|7941.03|7954.42|7954.42|7935.01|7935.01|0
1581587100000|2020-02-13 09:45:00|7942.35|7942.35|7940.74|7940.74|7944.69|7944.69|7937.08|7937.08|0
1581587400000|2020-02-13 09:50:00|7936.79|7936.79|7923.89|7923.89|7936.79|7936.79|7919.38|7919.38|0
1581587700000|2020-02-13 09:55:00|7926.53|7926.53|7923.95|7923.95|7926.53|7926.53|7920|7920|0
1581588000000|2020-02-13 10:00:00|7919.26|7919.26|7924.2|7924.2|7924.2|7924.2|7914|7914|0
1581588300000|2020-02-13 10:05:00|7921.56|7921.56|7917.43|7917.43|7927.8|7927.8|7915.72|7915.72|0
1581588600000|2020-02-13 10:10:00|7915.38|7915.38|7927.29|7927.29|7935.2|7935.2|7910.11|7910.11|0
1581588900000|2020-02-13 10:15:00|7928.61|7928.61|7940.36|7940.36|7940.36|7940.36|7928.61|7928.61|0
1581589200000|2020-02-13 10:20:00|7933.77|7933.77|7946.75|7946.75|7946.75|7946.75|7929.82|7929.82|0
1581589500000|2020-02-13 10:25:00|7950.7|7950.7|7972.81|7972.81|7977.27|7977.27|7950.7|7950.7|0
1581589800000|2020-02-13 10:30:00|7964.9|7964.9|7963.25|7963.25|7968.86|7968.86|7956.98|7956.98|0
1581590100000|2020-02-13 10:35:00|7961.93|7961.93|7956.73|7956.73|7961.93|7961.93|7952.77|7952.77|0
1581590400000|2020-02-13 10:40:00|7957.29|7957.29|7965.06|7965.06|7965.06|7965.06|7955.97|7955.97|0
1581590700000|2020-02-13 10:45:00|7963|7963|7973.52|7973.52|7973.52|7973.52|7957.73|7957.73|0
1581591000000|2020-02-13 10:50:00|7968.25|7968.25|7978.5|7978.5|7978.5|7978.5|7968.25|7968.25|0
1581591300000|2020-02-13 10:55:00|7969.28|7969.28|7979.95|7979.95|7981.13|7981.13|7969.28|7969.28|0
1581591600000|2020-02-13 11:00:00|7983.91|7983.91|7970.13|7970.13|7985.96|7985.96|7966.18|7966.18|0
1581591900000|2020-02-13 11:05:00|7966.18|7966.18|7966.13|7966.13|7967.72|7967.72|7958.23|7958.23|0
1581592200000|2020-02-13 11:10:00|7964.81|7964.81|7968.78|7968.78|7972.72|7972.72|7964.81|7964.81|0
1581592500000|2020-02-13 11:15:00|7966.15|7966.15|7965.64|7965.64|7971.42|7971.42|7965.64|7965.64|0
1581592800000|2020-02-13 11:20:00|7961.69|7961.69|7985.8|7985.8|7985.8|7985.8|7960.37|7960.37|0
1581593100000|2020-02-13 11:25:00|7988.43|7988.43|7989.75|7989.75|7989.75|7989.75|7985.8|7985.8|0
1581593400000|2020-02-13 11:30:00|7993.7|7993.7|7986.24|7986.24|7993.7|7993.7|7986.24|7986.24|0
1581593700000|2020-02-13 11:35:00|7990.19|7990.19|8001.98|8001.98|8013.83|8013.83|7990.19|7990.19|0
1581594000000|2020-02-13 11:40:00|8002.54|8002.54|8003.86|8003.86|8003.86|8003.86|8002.54|8002.54|0
1581594300000|2020-02-13 11:45:00|8009.12|8009.12|8017.95|8017.95|8027.57|8027.57|8009.12|8009.12|0
1581594600000|2020-02-13 11:50:00|8021.9|8021.9|8014.22|8014.22|8031.34|8031.34|8014.22|8014.22|0
1581594900000|2020-02-13 11:55:00|8016.86|8016.86|7996.6|7996.6|8018.17|8018.17|7992.65|7992.65|0
1581595200000|2020-02-13 12:00:00|7994.55|7994.55|8020.13|8020.13|8020.13|8020.13|7992.31|7992.31|0
1581595500000|2020-02-13 12:05:00|8022.76|8022.76|8018.81|8018.81|8026.72|8026.72|8017.5|8017.5|0
1581595800000|2020-02-13 12:10:00|8016.18|8016.18|8001.69|8001.69|8016.18|8016.18|8000.37|8000.37|0
1581596100000|2020-02-13 12:15:00|8010.55|8010.55|7995.17|7995.17|8010.55|8010.55|7993.85|7993.85|0
1581596400000|2020-02-13 12:20:00|7997.8|7997.8|7992.53|7992.53|8004.39|8004.39|7989.9|7989.9|0
1581596700000|2020-02-13 12:25:00|7996.49|7996.49|7995.84|7995.84|8001.11|8001.11|7995.84|7995.84|0
1581597000000|2020-02-13 12:30:00|8003.74|8003.74|8003.74|8003.74|8009.01|8009.01|8003.74|8003.74|0
1581597300000|2020-02-13 12:35:00|8004.86|8004.86|7993.83|7993.83|8004.86|8004.86|7991.19|7991.19|0
1581597600000|2020-02-13 12:40:00|7997.78|7997.78|7997.78|7997.78|7997.78|7997.78|7997.78|7997.78|0
1581597900000|2020-02-13 12:45:00|7996.1|7996.1|8002.49|8002.49|8010.39|8010.39|7996.1|7996.1|0
1581598200000|2020-02-13 12:50:00|8005.12|8005.12|8007.98|8007.98|8007.98|8007.98|8000.14|8000.14|0
1581598500000|2020-02-13 12:55:00|8014.57|8014.57|8022.37|8022.37|8027.64|8027.64|8014.57|8014.57|0
1581598800000|2020-02-13 13:00:00|8021.05|8021.05|8037.58|8037.58|8037.58|8037.58|8021.05|8021.05|0
1581599100000|2020-02-13 13:05:00|8038.9|8038.9|8023.09|8023.09|8038.9|8038.9|8023.09|8023.09|0
1581599400000|2020-02-13 13:10:00|8022.53|8022.53|8037.94|8037.94|8037.94|8037.94|8015.58|8015.58|0
1581599700000|2020-02-13 13:15:00|8040.58|8040.58|8055.65|8055.65|8055.65|8055.65|8040.58|8040.58|0
1581600000000|2020-02-13 13:20:00|8057.32|8057.32|8067.63|8067.63|8070.26|8070.26|8057.32|8057.32|0
1581600300000|2020-02-13 13:25:00|8068.95|8068.95|8078.89|8078.89|8080.57|8080.57|8064.99|8064.99|0
1581600600000|2020-02-13 13:30:00|8077.77|8077.77|8064.43|8064.43|8079.09|8079.09|8064.43|8064.43|0
1581600900000|2020-02-13 13:35:00|8061.8|8061.8|8077.92|8077.92|8077.92|8077.92|8053.9|8053.9|0
1581601200000|2020-02-13 13:40:00|8079.24|8079.24|8083.64|8083.64|8083.64|8083.64|8069.53|8069.53|0
1581601500000|2020-02-13 13:45:00|8084.2|8084.2|8071.39|8071.39|8084.76|8084.76|8064.8|8064.8|0
1581601800000|2020-02-13 13:50:00|8074.02|8074.02|8096.25|8096.25|8098.88|8098.88|8074.02|8074.02|0
1581602100000|2020-02-13 13:55:00|8096.81|8096.81|8098.68|8098.68|8105.27|8105.27|8092.86|8092.86|0
1581602400000|2020-02-13 14:00:00|8093.41|8093.41|8110.99|8110.99|8112.13|8112.13|8088.54|8088.54|0
1581602700000|2020-02-13 14:05:00|8106.88|8106.88|8123.78|8123.78|8123.78|8123.78|8105.56|8105.56|0
1581603000000|2020-02-13 14:10:00|8122.66|8122.66|8140.78|8140.78|8144.73|8144.73|8117.56|8117.56|0
1581603300000|2020-02-13 14:15:00|8136.83|8136.83|8136.54|8136.54|8143.41|8143.41|8128.92|8128.92|0
1581603600000|2020-02-13 14:20:00|8137.86|8137.86|8131.1|8131.1|8141.64|8141.64|8128.47|8128.47|0
1581603900000|2020-02-13 14:25:00|8132.42|8132.42|8158.48|8158.48|8166.39|8166.39|8131.1|8131.1|0
1581604200000|2020-02-13 14:30:00|8157.92|8157.92|8138.13|8138.13|8157.97|8157.97|8137.96|8137.96|0
1581604500000|2020-02-13 14:35:00|8135.5|8135.5|8142.04|8142.04|8143.36|8143.36|8132.06|8132.06|0
1581604800000|2020-02-13 14:40:00|8140.72|8140.72|8105.05|8105.05|8140.72|8140.72|8099.78|8099.78|0
1581605100000|2020-02-13 14:45:00|8107.84|8107.84|8123.27|8123.27|8134.24|8134.24|8105.21|8105.21|0
1581605400000|2020-02-13 14:50:00|8124.3|8124.3|8139.51|8139.51|8139.51|8139.51|8119.03|8119.03|0
1581605700000|2020-02-13 14:55:00|8139|8139|8127.98|8127.98|8145.88|8145.88|8115.15|8115.15|0
1581606000000|2020-02-13 15:00:00|8125.35|8125.35|8091.58|8091.58|8126.67|8126.67|8091.58|8091.58|0
1581606300000|2020-02-13 15:05:00|8091.02|8091.02|8104.93|8104.93|8104.93|8104.93|8071.27|8071.27|0
1581606600000|2020-02-13 15:10:00|8106.05|8106.05|8123.67|8123.67|8125.55|8125.55|8106.05|8106.05|0
1581606900000|2020-02-13 15:15:00|8121.04|8121.04|8113.67|8113.67|8123.35|8123.35|8109.16|8109.16|0
1581607200000|2020-02-13 15:20:00|8109.71|8109.71|8101.13|8101.13|8109.71|8109.71|8095.11|8095.11|0
1581607500000|2020-02-13 15:25:00|8097.18|8097.18|8099.97|8099.97|8106.4|8106.4|8094.41|8094.41|0
1581607800000|2020-02-13 15:30:00|8102.6|8102.6|8089.41|8089.41|8102.6|8102.6|8083.11|8083.11|0
1581608100000|2020-02-13 15:35:00|8082.82|8082.82|8077.77|8077.77|8082.82|8082.82|8073.82|8073.82|0
1581608400000|2020-02-13 15:40:00|8079.09|8079.09|8070.42|8070.42|8088.31|8088.31|8067.79|8067.79|0
1581608700000|2020-02-13 15:45:00|8071.74|8071.74|8085.33|8085.33|8086.65|8086.65|8071.45|8071.45|0
1581609000000|2020-02-13 15:50:00|8084.01|8084.01|8095.92|8095.92|8095.92|8095.92|8076.92|8076.92|0
1581609300000|2020-02-13 15:55:00|8093.28|8093.28|8098.31|8098.31|8100.94|8100.94|8089.53|8089.53|0
1581609600000|2020-02-13 16:00:00|8099.62|8099.62|8109.36|8109.36|8115.94|8115.94|8098.04|8098.04|0
1581609900000|2020-02-13 16:05:00|8110.67|8110.67|8116.73|8116.73|8118.33|8118.33|8110.14|8110.14|0
1581610200000|2020-02-13 16:10:00|8116.21|8116.21|8104.65|8104.65|8117.53|8117.53|8102.53|8102.53|0
1581610500000|2020-02-13 16:15:00|8102.01|8102.01|8116.21|8116.21|8117.53|8117.53|8100.7|8100.7|0
1581610800000|2020-02-13 16:20:00|8114.9|8114.9|8114.76|8114.76|8120.07|8120.07|8109.27|8109.27|0
1581611100000|2020-02-13 16:25:00|8116.08|8116.08|8123.44|8123.44|8127.62|8127.62|8112.12|8112.12|0
1581668100000|2020-02-14 08:15:00|8102.18|8102.18|8120.62|8120.62|8120.62|8120.62|8102.18|8102.18|0
1581668400000|2020-02-14 08:20:00|8123.19|8123.19|8125.53|8125.53|8125.53|8125.53|8123.19|8123.19|0
1581668700000|2020-02-14 08:25:00|8128.61|8128.61|8133.24|8133.24|8133.24|8133.24|8128.61|8128.61|0
1581669000000|2020-02-14 08:30:00|8139.82|8139.82|8139.82|8139.82|8150.36|8150.36|8139.82|8139.82|0
1581669300000|2020-02-14 08:35:00|8137.19|8137.19|8131.95|8131.95|8146.41|8146.41|8130.6|8130.6|0
1581669600000|2020-02-14 08:40:00|8125.37|8125.37|8125.37|8125.37|8125.37|8125.37|8108.24|8108.24|0
1581669900000|2020-02-14 08:45:00|8128|8128|8139.86|8139.86|8145.13|8145.13|8124.05|8124.05|0
1581670200000|2020-02-14 08:50:00|8135.9|8135.9|8156.11|8156.11|8157.43|8157.43|8135.9|8135.9|0
1581670500000|2020-02-14 08:55:00|8158.74|8158.74|8157.43|8157.43|8164.01|8164.01|8157.43|8157.43|0
1581670800000|2020-02-14 09:00:00|8154.79|8154.79|8144.26|8144.26|8154.79|8154.79|8138.99|8138.99|0
1581671100000|2020-02-14 09:05:00|8142.94|8142.94|8132.86|8132.86|8142.94|8142.94|8124.76|8124.76|0
1581671400000|2020-02-14 09:10:00|8133.42|8133.42|8158.58|8158.58|8158.58|8158.58|8133.42|8133.42|0
1581671700000|2020-02-14 09:15:00|8162.53|8162.53|8177.1|8177.1|8177.1|8177.1|8162.53|8162.53|0
1581672000000|2020-02-14 09:20:00|8178.42|8178.42|8172.7|8172.7|8185.52|8185.52|8172.7|8172.7|0
1581672300000|2020-02-14 09:25:00|8175.33|8175.33|8169.08|8169.08|8175.33|8175.33|8154.03|8154.03|0
1581672600000|2020-02-14 09:30:00|8179.62|8179.62|8169.08|8169.08|8180.93|8180.93|8169.08|8169.08|0
1581672900000|2020-02-14 09:35:00|8167.76|8167.76|8153.27|8153.27|8167.76|8167.76|8153.27|8153.27|0
1581673200000|2020-02-14 09:40:00|8151.03|8151.03|8157.01|8157.01|8166.97|8166.97|8151.03|8151.03|0
1581673500000|2020-02-14 09:45:00|8156.45|8156.45|8144.51|8144.51|8158.53|8158.53|8144.51|8144.51|0
1581673800000|2020-02-14 09:50:00|8146.06|8146.06|8139.69|8139.69|8147.6|8147.6|8135.74|8135.74|0
1581674100000|2020-02-14 09:55:00|8147.6|8147.6|8146.28|8146.28|8148.91|8148.91|8146.28|8146.28|0
1581674400000|2020-02-14 10:00:00|8147.6|8147.6|8151.35|8151.35|8153.98|8153.98|8143.64|8143.64|0
1581674700000|2020-02-14 10:05:00|8152.67|8152.67|8144.2|8144.2|8152.67|8152.67|8144.2|8144.2|0
1581675000000|2020-02-14 10:10:00|8148.16|8148.16|8155.7|8155.7|8157.02|8157.02|8148.16|8148.16|0
1581675300000|2020-02-14 10:15:00|8158.34|8158.34|8197.06|8197.06|8197.06|8197.06|8157.02|8157.02|0
1581675600000|2020-02-14 10:20:00|8199.12|8199.12|8199.12|8199.12|8203.07|8203.07|8196.48|8196.48|0
1581675900000|2020-02-14 10:25:00|8196.48|8196.48|8192.02|8192.02|8198.6|8198.6|8192.02|8192.02|0
1581676200000|2020-02-14 10:30:00|8189.45|8189.45|8192.08|8192.08|8192.08|8192.08|8189.45|8189.45|0
1581676500000|2020-02-14 10:35:00|8196.03|8196.03|8195.28|8195.28|8197.91|8197.91|8195.28|8195.28|0
1581676800000|2020-02-14 10:40:00|8191.32|8191.32|8191.52|8191.52|8192.64|8192.64|8188.89|8188.89|0
1581677100000|2020-02-14 10:45:00|8190.21|8190.21|8204.46|8204.46|8207.09|8207.09|8188.89|8188.89|0
1581677400000|2020-02-14 10:50:00|8202.4|8202.4|8186.79|8186.79|8202.4|8202.4|8185.48|8185.48|0
1581677700000|2020-02-14 10:55:00|8185.67|8185.67|8182.03|8182.03|8187.46|8187.46|8173.91|8173.91|0
1581678000000|2020-02-14 11:00:00|8180.72|8180.72|8172.59|8172.59|8183.35|8183.35|8172.59|8172.59|0
1581678300000|2020-02-14 11:05:00|8170.02|8170.02|8155.24|8155.24|8170.09|8170.09|8153.16|8153.16|0
1581678600000|2020-02-14 11:10:00|8156.55|8156.55|8159.52|8159.52|8160.55|8160.55|8151.28|8151.28|0
1581678900000|2020-02-14 11:15:00|8164.79|8164.79|8177.05|8177.05|8181|8181|8163.67|8163.67|0
1581679200000|2020-02-14 11:20:00|8178.37|8178.37|8179.95|8179.95|8184.71|8184.71|8178.37|8178.37|0
1581679500000|2020-02-14 11:25:00|8178.41|8178.41|8177.12|8177.12|8186.7|8186.7|8175.78|8175.78|0
1581679800000|2020-02-14 11:30:00|8179.75|8179.75|8171.09|8171.09|8179.75|8179.75|8167.14|8167.14|0
1581680100000|2020-02-14 11:35:00|8169.78|8169.78|8170.38|8170.38|8170.38|8170.38|8162.83|8162.83|0
1581680400000|2020-02-14 11:40:00|8168.84|8168.84|8171.47|8171.47|8174.1|8174.1|8168.84|8168.84|0
1581680700000|2020-02-14 11:45:00|8168.84|8168.84|8164.19|8164.19|8168.84|8168.84|8159.68|8159.68|0
1581681000000|2020-02-14 11:50:00|8163.68|8163.68|8164.17|8164.17|8169.44|8169.44|8162.56|8162.56|0
1581681300000|2020-02-14 11:55:00|8162.85|8162.85|8174.14|8174.14|8178.77|8178.77|8162.85|8162.85|0
1581681600000|2020-02-14 12:00:00|8170.04|8170.04|8169.85|8169.85|8170.04|8170.04|8149.36|8149.36|0
1581681900000|2020-02-14 12:05:00|8168.53|8168.53|8159.31|8159.31|8168.53|8168.53|8158|8158|0
1581682200000|2020-02-14 12:10:00|8161.95|8161.95|8163.3|8163.3|8165.87|8165.87|8160.63|8160.63|0
1581682500000|2020-02-14 12:15:00|8165.93|8165.93|8167.47|8167.47|8167.47|8167.47|8160.15|8160.15|0
1581682800000|2020-02-14 12:20:00|8163.52|8163.52|8156.93|8156.93|8168.79|8168.79|8156.93|8156.93|0
1581683100000|2020-02-14 12:25:00|8158.25|8158.25|8151.67|8151.67|8160.89|8160.89|8151.67|8151.67|0
1581683400000|2020-02-14 12:30:00|8152.98|8152.98|8148.47|8148.47|8152.98|8152.98|8144.52|8144.52|0
1581683700000|2020-02-14 12:35:00|8146.79|8146.79|8146.4|8146.4|8150.74|8150.74|8145.48|8145.48|0
1581684000000|2020-02-14 12:40:00|8145.08|8145.08|8138.24|8138.24|8152.4|8152.4|8138.24|8138.24|0
1581684300000|2020-02-14 12:45:00|8136.93|8136.93|8136.93|8136.93|8136.93|8136.93|8136.93|8136.93|0
1581684600000|2020-02-14 12:50:00|8139.56|8139.56|8140.79|8140.79|8141.91|8141.91|8139.56|8139.56|0
1581684900000|2020-02-14 12:55:00|8142.1|8142.1|8154.27|8154.27|8154.27|8154.27|8142.1|8142.1|0
1581685200000|2020-02-14 13:00:00|8149.01|8149.01|8150.32|8150.32|8150.32|8150.32|8147.69|8147.69|0
1581685500000|2020-02-14 13:05:00|8148.64|8148.64|8152.2|8152.2|8152.2|8152.2|8148.64|8148.64|0
1581685800000|2020-02-14 13:10:00|8150.88|8150.88|8147.44|8147.44|8152.2|8152.2|8146.42|8146.42|0
1581686100000|2020-02-14 13:15:00|8143.49|8143.49|8146.42|8146.42|8148.99|8148.99|8143.49|8143.49|0
1581686400000|2020-02-14 13:20:00|8143.78|8143.78|8158.72|8158.72|8158.72|8158.72|8143.78|8143.78|0
1581686700000|2020-02-14 13:25:00|8160.4|8160.4|8165.36|8165.36|8166.67|8166.67|8160.4|8160.4|0
1581687000000|2020-02-14 13:30:00|8164.04|8164.04|8168.55|8168.55|8173.82|8173.82|8160.09|8160.09|0
1581687300000|2020-02-14 13:35:00|8164.6|8164.6|8162.48|8162.48|8166.43|8166.43|8161.16|8161.16|0
1581687600000|2020-02-14 13:40:00|8158.88|8158.88|8157.31|8157.31|8158.88|8158.88|8150.72|8150.72|0
1581687900000|2020-02-14 13:45:00|8156.28|8156.28|8155.14|8155.14|8166.24|8166.24|8153.82|8153.82|0
1581688200000|2020-02-14 13:50:00|8152.5|8152.5|8139.12|8139.12|8152.5|8152.5|8135.97|8135.97|0
1581688500000|2020-02-14 13:55:00|8138.61|8138.61|8124.85|8124.85|8138.61|8138.61|8124.85|8124.85|0
1581688800000|2020-02-14 14:00:00|8126.39|8126.39|8135.82|8135.82|8140.33|8140.33|8126.39|8126.39|0
1581689100000|2020-02-14 14:05:00|8134.7|8134.7|8128.06|8128.06|8137.33|8137.33|8126.34|8126.34|0
1581689400000|2020-02-14 14:10:00|8126.94|8126.94|8124.31|8124.31|8127.3|8127.3|8121.67|8121.67|0
1581689700000|2020-02-14 14:15:00|8122.99|8122.99|8124.17|8124.17|8132.21|8132.21|8122.99|8122.99|0
1581690000000|2020-02-14 14:20:00|8122.85|8122.85|8113.18|8113.18|8124.17|8124.17|8113.18|8113.18|0
1581690300000|2020-02-14 14:25:00|8103.96|8103.96|8110.17|8110.17|8110.17|8110.17|8091.89|8091.89|0
1581690600000|2020-02-14 14:30:00|8108.85|8108.85|8109.2|8109.2|8121.15|8121.15|8108.34|8108.34|0
1581690900000|2020-02-14 14:35:00|8102.62|8102.62|8091.69|8091.69|8103.93|8103.93|8082.31|8082.31|0
1581691200000|2020-02-14 14:40:00|8095.64|8095.64|8100.11|8100.11|8100.11|8100.11|8093.01|8093.01|0
1581691500000|2020-02-14 14:45:00|8101.42|8101.42|8085.71|8085.71|8102.74|8102.74|8085.71|8085.71|0
1581691800000|2020-02-14 14:50:00|8087.03|8087.03|8073.09|8073.09|8089.37|8089.37|8068.4|8068.4|0
1581692100000|2020-02-14 14:55:00|8074.4|8074.4|8089.25|8089.25|8091.89|8091.89|8071.77|8071.77|0
1581692400000|2020-02-14 15:00:00|8087.71|8087.71|8089.62|8089.62|8100.15|8100.15|8087.71|8087.71|0
1581692700000|2020-02-14 15:05:00|8089.1|8089.1|8067.71|8067.71|8089.1|8089.1|8060.51|8060.51|0
1581693000000|2020-02-14 15:10:00|8065.65|8065.65|8068.22|8068.22|8077.66|8077.66|8060.32|8060.32|0
1581693300000|2020-02-14 15:15:00|8066.9|8066.9|8069.02|8069.02|8073.49|8073.49|8066.9|8066.9|0
1581693600000|2020-02-14 15:20:00|8071.66|8071.66|8059.73|8059.73|8072.97|8072.97|8059.44|8059.44|0
1581693900000|2020-02-14 15:25:00|8060.76|8060.76|8060.47|8060.47|8062.88|8062.88|8057.39|8057.39|0
1581694200000|2020-02-14 15:30:00|8058.93|8058.93|8056.27|8056.27|8060.24|8060.24|8050.55|8050.55|0
1581694500000|2020-02-14 15:35:00|8057.58|8057.58|8059.46|8059.46|8059.46|8059.46|8051.56|8051.56|0
1581694800000|2020-02-14 15:40:00|8060.78|8060.78|8057.92|8057.92|8062.39|8062.39|8051.33|8051.33|0
1581695100000|2020-02-14 15:45:00|8056.38|8056.38|8047.71|8047.71|8062.05|8062.05|8045.08|8045.08|0
1581695400000|2020-02-14 15:50:00|8045.66|8045.66|8042.27|8042.27|8049.61|8049.61|8040.95|8040.95|0
1581695700000|2020-02-14 15:55:00|8041.75|8041.75|8047.85|8047.85|8047.85|8047.85|8040.73|8040.73|0
1581696000000|2020-02-14 16:00:00|8047.29|8047.29|8041.19|8041.19|8047.29|8047.29|8038.27|8038.27|0
1581696300000|2020-02-14 16:05:00|8040.68|8040.68|8015.85|8015.85|8050.64|8050.64|8015.85|8015.85|0
1581696600000|2020-02-14 16:10:00|8017.17|8017.17|8018.42|8018.42|8020.54|8020.54|8007.66|8007.66|0
1581696900000|2020-02-14 16:15:00|8016.36|8016.36|8030.59|8030.59|8034.74|8034.74|8015.85|8015.85|0
1581697200000|2020-02-14 16:20:00|8029.27|8029.27|8025.88|8025.88|8029.56|8029.56|8021.66|8021.66|0
1581697500000|2020-02-14 16:25:00|8028.51|8028.51|8024.27|8024.27|8030.9|8030.9|8022.95|8022.95|0
1581927300000|2020-02-17 08:15:00|8091.8|8091.8|8110.24|8110.24|8110.24|8110.24|8091.8|8091.8|0
1581927600000|2020-02-17 08:20:00|8108.92|8108.92|8128.73|8128.73|8128.73|8128.73|8101.02|8101.02|0
1581927900000|2020-02-17 08:25:00|8141.9|8141.9|8152.15|8152.15|8156.39|8156.39|8141.9|8141.9|0
1581928200000|2020-02-17 08:30:00|8145.56|8145.56|8122.55|8122.55|8145.56|8145.56|8122.55|8122.55|0
1581928500000|2020-02-17 08:35:00|8117.28|8117.28|8097.16|8097.16|8117.28|8117.28|8097.16|8097.16|0
1581928800000|2020-02-17 08:40:00|8089.46|8089.46|8093.67|8093.67|8093.67|8093.67|8086.89|8086.89|0
1581929100000|2020-02-17 08:45:00|8097.63|8097.63|8125.41|8125.41|8125.41|8125.41|8088.4|8088.4|0
1581929400000|2020-02-17 08:50:00|8128.49|8128.49|8129.52|8129.52|8129.52|8129.52|8128.49|8128.49|0
1581929700000|2020-02-17 08:55:00|8133.47|8133.47|8141.37|8141.37|8141.37|8141.37|8133.47|8133.47|0
1581930000000|2020-02-17 09:00:00|8143.05|8143.05|8154.51|8154.51|8154.51|8154.51|8143.05|8143.05|0
1581930300000|2020-02-17 09:05:00|8163.73|8163.73|8155.83|8155.83|8163.73|8163.73|8149.24|8149.24|0
1581930600000|2020-02-17 09:10:00|8157.15|8157.15|8156.19|8156.19|8167.65|8167.65|8156.19|8156.19|0
1581930900000|2020-02-17 09:15:00|8152.24|8152.24|8125.08|8125.08|8152.24|8152.24|8125.08|8125.08|0
1581931200000|2020-02-17 09:20:00|8123.02|8123.02|8110.13|8110.13|8123.02|8123.02|8110.13|8110.13|0
1581931500000|2020-02-17 09:25:00|8102.23|8102.23|8117.87|8117.87|8117.87|8117.87|8099.43|8099.43|0
1581931800000|2020-02-17 09:30:00|8121.23|8121.23|8121.23|8121.23|8121.23|8121.23|8121.23|8121.23|0
1581932100000|2020-02-17 09:35:00|8119.91|8119.91|8121.7|8121.7|8122.26|8122.26|8119.91|8119.91|0
1581932400000|2020-02-17 09:40:00|8124.33|8124.33|8125.65|8125.65|8125.65|8125.65|8124.33|8124.33|0
1581932700000|2020-02-17 09:45:00|8126.97|8126.97|8125.65|8125.65|8126.97|8126.97|8125.65|8125.65|0
1581933000000|2020-02-17 09:50:00|8133.55|8133.55|8132.33|8132.33|8133.55|8133.55|8119.35|8119.35|0
1581933300000|2020-02-17 09:55:00|8129.69|8129.69|8134.96|8134.96|8134.96|8134.96|8129.69|8129.69|0
1581933600000|2020-02-17 10:00:00|8136.28|8136.28|8131.01|8131.01|8137.59|8137.59|8131.01|8131.01|0
1581933900000|2020-02-17 10:05:00|8130.45|8130.45|8118.15|8118.15|8130.45|8130.45|8118.15|8118.15|0
1581934200000|2020-02-17 10:10:00|8117.03|8117.03|8118.34|8118.34|8122.3|8122.3|8111.76|8111.76|0
1581934500000|2020-02-17 10:15:00|8121.14|8121.14|8129.05|8129.05|8131.68|8131.68|8121.14|8121.14|0
1581934800000|2020-02-17 10:20:00|8130.36|8130.36|8130.2|8130.2|8130.36|8130.36|8127.57|8127.57|0
1581935100000|2020-02-17 10:25:00|8131.23|8131.23|8136.22|8136.22|8136.22|8136.22|8131.23|8131.23|0
1581935400000|2020-02-17 10:30:00|8137.34|8137.34|8149.19|8149.19|8154.82|8154.82|8137.34|8137.34|0
1581935700000|2020-02-17 10:35:00|8145.24|8145.24|8145.08|8145.08|8148.27|8148.27|8141.68|8141.68|0
1581936000000|2020-02-17 10:40:00|8144.52|8144.52|8140.57|8140.57|8144.52|8144.52|8140.57|8140.57|0
1581936300000|2020-02-17 10:45:00|8139.02|8139.02|8141.66|8141.66|8148.18|8148.18|8139.02|8139.02|0
1581936600000|2020-02-17 10:50:00|8139.98|8139.98|8136.83|8136.83|8139.98|8139.98|8135.51|8135.51|0
1581936900000|2020-02-17 10:55:00|8142.1|8142.1|8157.56|8157.56|8158.07|8158.07|8140.78|8140.78|0
1581937200000|2020-02-17 11:00:00|8158.87|8158.87|8160.73|8160.73|8160.73|8160.73|8153.61|8153.61|0
1581937500000|2020-02-17 11:05:00|8162.41|8162.41|8161.09|8161.09|8162.41|8162.41|8161.09|8161.09|0
1581937800000|2020-02-17 11:10:00|8162.41|8162.41|8156.94|8156.94|8162.41|8162.41|8153.19|8153.19|0
1581938100000|2020-02-17 11:15:00|8159.58|8159.58|8164.04|8164.04|8167.48|8167.48|8159.58|8159.58|0
1581938400000|2020-02-17 11:20:00|8161.8|8161.8|8155.26|8155.26|8161.8|8161.8|8155.26|8155.26|0
1581938700000|2020-02-17 11:25:00|8157.9|8157.9|8151.89|8151.89|8157.9|8157.9|8151.89|8151.89|0
1581939000000|2020-02-17 11:30:00|8154.53|8154.53|8153.41|8153.41|8155.84|8155.84|8153.41|8153.41|0
1581939300000|2020-02-17 11:35:00|8158.1|8158.1|8153.74|8153.74|8160.73|8160.73|8149.23|8149.23|0
1581939600000|2020-02-17 11:40:00|8159.01|8159.01|8156.94|8156.94|8159.57|8159.57|8156.94|8156.94|0
1581939900000|2020-02-17 11:45:00|8155.82|8155.82|8164.75|8164.75|8164.75|8164.75|8155.82|8155.82|0
1581940200000|2020-02-17 11:50:00|8162.11|8162.11|8165.31|8165.31|8165.31|8165.31|8162.11|8162.11|0
1581940500000|2020-02-17 11:55:00|8164.19|8164.19|8162.4|8162.4|8164.75|8164.75|8162.11|8162.11|0
1581940800000|2020-02-17 12:00:00|8161.28|8161.28|8158.78|8158.78|8167.87|8167.87|8153.74|8153.74|0
1581941100000|2020-02-17 12:05:00|8157.76|8157.76|8157.76|8157.76|8157.76|8157.76|8157.76|8157.76|0
1581941400000|2020-02-17 12:10:00|8156.44|8156.44|8155.68|8155.68|8156.44|8156.44|8155.12|8155.12|0
1581941700000|2020-02-17 12:15:00|8157|8157|8166.76|8166.76|8166.76|8166.76|8157|8157|0
1581942000000|2020-02-17 12:20:00|8168.07|8168.07|8165.28|8165.28|8169.39|8169.39|8165.28|8165.28|0
1581942300000|2020-02-17 12:25:00|8164.77|8164.77|8174.18|8174.18|8174.18|8174.18|8164.77|8164.77|0
1581942600000|2020-02-17 12:30:00|8170.23|8170.23|8166.05|8166.05|8170.23|8170.23|8162.39|8162.39|0
1581942900000|2020-02-17 12:35:00|8167.37|8167.37|8163.93|8163.93|8167.37|8167.37|8162.9|8162.9|0
1581943200000|2020-02-17 12:40:00|8162.61|8162.61|8156.03|8156.03|8162.61|8162.61|8156.03|8156.03|0
1581943500000|2020-02-17 12:45:00|8154.49|8154.49|8163.86|8163.86|8164.38|8164.38|8154.49|8154.49|0
1581943800000|2020-02-17 12:50:00|8161.23|8161.23|8156.47|8156.47|8161.23|8161.23|8155.96|8155.96|0
1581944100000|2020-02-17 12:55:00|8155.16|8155.16|8160.43|8160.43|8160.43|8160.43|8155.16|8155.16|0
1581944400000|2020-02-17 13:00:00|8157.79|8157.79|8152.52|8152.52|8157.79|8157.79|8152.52|8152.52|0
1581944700000|2020-02-17 13:05:00|8151.96|8151.96|8146.26|8146.26|8151.96|8151.96|8144.41|8144.41|0
1581945000000|2020-02-17 13:10:00|8143.63|8143.63|8138.56|8138.56|8143.63|8143.63|8138.56|8138.56|0
1581945300000|2020-02-17 13:15:00|8141.19|8141.19|8135.99|8135.99|8141.19|8141.19|8135.99|8135.99|0
1581945600000|2020-02-17 13:20:00|8138.62|8138.62|8135.99|8135.99|8138.62|8138.62|8130.72|8130.72|0
1581945900000|2020-02-17 13:25:00|8137.31|8137.31|8142.79|8142.79|8143.31|8143.31|8137.14|8137.14|0
1581946200000|2020-02-17 13:30:00|8138.84|8138.84|8138.84|8138.84|8138.84|8138.84|8138.84|8138.84|0
1581946500000|2020-02-17 13:35:00|8136.79|8136.79|8152.33|8152.33|8152.33|8152.33|8136.79|8136.79|0
1581946800000|2020-02-17 13:40:00|8152.89|8152.89|8136.34|8136.34|8152.89|8152.89|8135.03|8135.03|0
1581947100000|2020-02-17 13:45:00|8138.91|8138.91|8131.01|8131.01|8138.91|8138.91|8131.01|8131.01|0
1581947400000|2020-02-17 13:50:00|8131.52|8131.52|8139.65|8139.65|8139.65|8139.65|8125.58|8125.58|0
1581947700000|2020-02-17 13:55:00|8139.09|8139.09|8154.99|8154.99|8154.99|8154.99|8136.65|8136.65|0
1581948000000|2020-02-17 14:00:00|8153.87|8153.87|8145.77|8145.77|8154.99|8154.99|8145.77|8145.77|0
1581948300000|2020-02-17 14:05:00|8149.72|8149.72|8147.04|8147.04|8153.67|8153.67|8145.77|8145.77|0
1581948600000|2020-02-17 14:10:00|8148.36|8148.36|8135.03|8135.03|8148.36|8148.36|8133.71|8133.71|0
1581948900000|2020-02-17 14:15:00|8133.35|8133.35|8132.03|8132.03|8134.66|8134.66|8129.4|8129.4|0
1581949200000|2020-02-17 14:20:00|8129.4|8129.4|8135.36|8135.36|8135.92|8135.92|8129.4|8129.4|0
1581949500000|2020-02-17 14:25:00|8132.72|8132.72|8131.35|8131.35|8136.67|8136.67|8130.09|8130.09|0
1581949800000|2020-02-17 14:30:00|8129.12|8129.12|8126.19|8126.19|8131.17|8131.17|8120.92|8120.92|0
1581950100000|2020-02-17 14:35:00|8125.63|8125.63|8126.77|8126.77|8134.09|8134.09|8124.87|8124.87|0
1581950400000|2020-02-17 14:40:00|8124.14|8124.14|8125.52|8125.52|8125.52|8125.52|8122.08|8122.08|0
1581950700000|2020-02-17 14:45:00|8125.01|8125.01|8124.14|8124.14|8128.79|8128.79|8118.42|8118.42|0
1581951000000|2020-02-17 14:50:00|8121.5|8121.5|8125.28|8125.28|8126.77|8126.77|8121.5|8121.5|0
1581951300000|2020-02-17 14:55:00|8126.59|8126.59|8149.31|8149.31|8149.31|8149.31|8126.59|8126.59|0
1581951600000|2020-02-17 15:00:00|8148.79|8148.79|8141.4|8141.4|8153.26|8153.26|8141.4|8141.4|0
1581951900000|2020-02-17 15:05:00|8139.72|8139.72|8144.41|8144.41|8147.61|8147.61|8139.16|8139.16|0
1581952200000|2020-02-17 15:10:00|8144.97|8144.97|8148.92|8148.92|8150.24|8150.24|8144.97|8144.97|0
1581952500000|2020-02-17 15:15:00|8147.61|8147.61|8155.51|8155.51|8155.51|8155.51|8147.61|8147.61|0
1581952800000|2020-02-17 15:20:00|8154.19|8154.19|8152.68|8152.68|8154.19|8154.19|8151.56|8151.56|0
1581953100000|2020-02-17 15:25:00|8154|8154|8148.94|8148.94|8154|8154|8144.57|8144.57|0
1581953400000|2020-02-17 15:30:00|8147.83|8147.83|8146.51|8146.51|8147.83|8147.83|8142.56|8142.56|0
1581953700000|2020-02-17 15:35:00|8139.92|8139.92|8147.63|8147.63|8147.63|8147.63|8139.92|8139.92|0
1581954000000|2020-02-17 15:40:00|8144.99|8144.99|8138.41|8138.41|8144.99|8144.99|8138.41|8138.41|0
1581954300000|2020-02-17 15:45:00|8137.09|8137.09|8136.35|8136.35|8137.09|8137.09|8134.52|8134.52|0
1581954600000|2020-02-17 15:50:00|8135.23|8135.23|8138.43|8138.43|8138.43|8138.43|8135.23|8135.23|0
1581954900000|2020-02-17 15:55:00|8139.74|8139.74|8138.72|8138.72|8141.06|8141.06|8135.43|8135.43|0
1581955200000|2020-02-17 16:00:00|8136.66|8136.66|8151.82|8151.82|8151.82|8151.82|8136.66|8136.66|0
1581955500000|2020-02-17 16:05:00|8150.51|8150.51|8166.14|8166.14|8166.14|8166.14|8147.87|8147.87|0
1581955800000|2020-02-17 16:10:00|8168.77|8168.77|8162.48|8162.48|8168.77|8168.77|8160.13|8160.13|0
1581956100000|2020-02-17 16:15:00|8161.92|8161.92|8160.18|8160.18|8163.84|8163.84|8156.47|8156.47|0
1581956400000|2020-02-17 16:20:00|8161.5|8161.5|8160.49|8160.49|8163.06|8163.06|8156.25|8156.25|0
1581956700000|2020-02-17 16:25:00|8162.54|8162.54|8169.11|8169.11|8169.16|8169.16|8161.23|8161.23|0
1582013700000|2020-02-18 08:15:00|8061.51|8061.51|8037.8|8037.8|8061.51|8061.51|8037.8|8037.8|0
1582014000000|2020-02-18 08:20:00|8030.09|8030.09|8043.88|8043.88|8046.71|8046.71|8030.09|8030.09|0
1582014300000|2020-02-18 08:25:00|8037.29|8037.29|7995.22|7995.22|8037.29|8037.29|7995.22|7995.22|0
1582014600000|2020-02-18 08:30:00|7989.57|7989.57|8003.82|8003.82|8003.82|8003.82|7989.57|7989.57|0
1582014900000|2020-02-18 08:35:00|7999.87|7999.87|8000.63|8000.63|8000.63|8000.63|7995.56|7995.56|0
1582015200000|2020-02-18 08:40:00|8003.26|8003.26|7995.52|7995.52|8011.17|8011.17|7991.41|7991.41|0
1582015500000|2020-02-18 08:45:00|7991.92|7991.92|7978.63|7978.63|7991.92|7991.92|7973.36|7973.36|0
1582015800000|2020-02-18 08:50:00|7968.09|7968.09|7986.45|7986.45|7986.45|7986.45|7968.09|7968.09|0
1582016100000|2020-02-18 08:55:00|7993.04|7993.04|7988.41|7988.41|7993.04|7993.04|7979.19|7979.19|0
1582016400000|2020-02-18 09:00:00|7983.14|7983.14|7960.88|7960.88|7984.46|7984.46|7960.88|7960.88|0
1582016700000|2020-02-18 09:05:00|7970.1|7970.1|7978.01|7978.01|7978.01|7978.01|7970.1|7970.1|0
1582017000000|2020-02-18 09:10:00|7976.98|7976.98|7959.18|7959.18|7979.61|7979.61|7956.48|7956.48|0
1582017300000|2020-02-18 09:15:00|7955.23|7955.23|7951.06|7951.06|7960.28|7960.28|7948.65|7948.65|0
1582017600000|2020-02-18 09:20:00|7949.74|7949.74|7951.06|7951.06|7960.28|7960.28|7949.74|7949.74|0
1582017900000|2020-02-18 09:25:00|7958.96|7958.96|7956.48|7956.48|7974.92|7974.92|7953.85|7953.85|0
1582018200000|2020-02-18 09:30:00|7961.75|7961.75|8031.09|8031.09|8164.68|8164.68|7961.75|7961.75|0
1582018500000|2020-02-18 09:35:00|8029.78|8029.78|8060.76|8060.76|8073.25|8073.25|7994.43|7994.43|0
1582018800000|2020-02-18 09:40:00|8056.65|8056.65|8046.99|8046.99|8097.75|8097.75|8046.99|8046.99|0
1582019100000|2020-02-18 09:45:00|8031.58|8031.58|8045.87|8045.87|8049.82|8049.82|8030.26|8030.26|0
1582019400000|2020-02-18 09:50:00|8044.55|8044.55|8011.72|8011.72|8049.82|8049.82|8011.2|8011.2|0
1582019700000|2020-02-18 09:55:00|8013.26|8013.26|8016.92|8016.92|8023.51|8023.51|8012.97|8012.97|0
1582020000000|2020-02-18 10:00:00|8012.97|8012.97|8015.15|8015.15|8032.3|8032.3|8012.97|8012.97|0
1582020300000|2020-02-18 10:05:00|8015.67|8015.67|8026.78|8026.78|8029.2|8029.2|8007.77|8007.77|0
1582020600000|2020-02-18 10:10:00|8029.41|8029.41|8042.48|8042.48|8050.11|8050.11|8029.41|8029.41|0
1582020900000|2020-02-18 10:15:00|8043.79|8043.79|8049.06|8049.06|8053.01|8053.01|8041.16|8041.16|0
1582021200000|2020-02-18 10:20:00|8045.11|8045.11|8031.11|8031.11|8045.11|8045.11|8031.11|8031.11|0
1582021500000|2020-02-18 10:25:00|8032.43|8032.43|8014.22|8014.22|8032.43|8032.43|8003.69|8003.69|0
1582021800000|2020-02-18 10:30:00|8010.27|8010.27|8028.13|8028.13|8036.04|8036.04|8008.96|8008.96|0
1582022100000|2020-02-18 10:35:00|8029.81|8029.81|8036.4|8036.4|8036.96|8036.96|8029.81|8029.81|0
1582022400000|2020-02-18 10:40:00|8035.08|8035.08|8045.62|8045.62|8045.62|8045.62|8035.08|8035.08|0
1582022700000|2020-02-18 10:45:00|8048.25|8048.25|8038.81|8038.81|8052.2|8052.2|8035.08|8035.08|0
1582023000000|2020-02-18 10:50:00|8037.13|8037.13|8035.12|8035.12|8041.71|8041.71|8035.12|8035.12|0
1582023300000|2020-02-18 10:55:00|8033.8|8033.8|8017.68|8017.68|8033.8|8033.8|8013.73|8013.73|0
1582023600000|2020-02-18 11:00:00|8013.73|8013.73|8021.63|8021.63|8024.27|8024.27|8013.73|8013.73|0
1582023900000|2020-02-18 11:05:00|8015.05|8015.05|8021.12|8021.12|8022.44|8022.44|8015.05|8015.05|0
1582024200000|2020-02-18 11:10:00|8022.66|8022.66|8039.97|8039.97|8041.28|8041.28|8022.66|8022.66|0
1582024500000|2020-02-18 11:15:00|8040.48|8040.48|8022.46|8022.46|8041.51|8041.51|8015.17|8015.17|0
1582024800000|2020-02-18 11:20:00|8017.19|8017.19|8023.48|8023.48|8024.8|8024.8|8017.19|8017.19|0
1582025100000|2020-02-18 11:25:00|8022.17|8022.17|8032.97|8032.97|8032.97|8032.97|8022.17|8022.17|0
1582025400000|2020-02-18 11:30:00|8029.02|8029.02|8021.38|8021.38|8029.02|8029.02|8019.55|8019.55|0
1582025700000|2020-02-18 11:35:00|8020.87|8020.87|8015.15|8015.15|8020.87|8020.87|8010.84|8010.84|0
1582026000000|2020-02-18 11:40:00|8013.84|8013.84|8014.86|8014.86|8020.42|8020.42|8013.84|8013.84|0
1582026300000|2020-02-18 11:45:00|8011.27|8011.27|8013.64|8013.64|8017.79|8017.79|8006|8006|0
1582026600000|2020-02-18 11:50:00|8008.37|8008.37|7997.54|7997.54|8013.64|8013.64|7997.02|7997.02|0
1582026900000|2020-02-18 11:55:00|7994.9|7994.9|7977.42|7977.42|7994.9|7994.9|7974.78|7974.78|0
1582027200000|2020-02-18 12:00:00|7964.25|7964.25|7976.13|7976.13|7977.08|7977.08|7952.67|7952.67|0
1582027500000|2020-02-18 12:05:00|7974.81|7974.81|7977.8|7977.8|7980.08|7980.08|7974.81|7974.81|0
1582027800000|2020-02-18 12:10:00|7978.36|7978.36|7990.02|7990.02|7990.02|7990.02|7978.36|7978.36|0
1582028100000|2020-02-18 12:15:00|7992.66|7992.66|7981.66|7981.66|7999.24|7999.24|7979.03|7979.03|0
1582028400000|2020-02-18 12:20:00|7979.43|7979.43|7975.07|7975.07|7984.29|7984.29|7975.07|7975.07|0
1582028700000|2020-02-18 12:25:00|7979.02|7979.02|7998.38|7998.38|8003.34|8003.34|7979.02|7979.02|0
1582029000000|2020-02-18 12:30:00|7992.73|7992.73|7993.47|7993.47|7994.79|7994.79|7992.15|7992.15|0
1582029300000|2020-02-18 12:35:00|7996.04|7996.04|7992.66|7992.66|8001.02|8001.02|7992.66|7992.66|0
1582029600000|2020-02-18 12:40:00|7995.3|7995.3|7998.47|7998.47|8001.53|8001.53|7995.3|7995.3|0
1582029900000|2020-02-18 12:45:00|8001.11|8001.11|7994.45|7994.45|8002.42|8002.42|7990.5|7990.5|0
1582030200000|2020-02-18 12:50:00|7991.81|7991.81|8000.7|8000.7|8000.7|8000.7|7991.26|7991.26|0
1582030500000|2020-02-18 12:55:00|8002.75|8002.75|7994.4|7994.4|8003.78|8003.78|7994.4|7994.4|0
1582030800000|2020-02-18 13:00:00|7993.09|7993.09|7993.89|7993.89|7997.04|7997.04|7991.77|7991.77|0
1582031100000|2020-02-18 13:05:00|7993.38|7993.38|7996.79|7996.79|7998.29|7998.29|7990.74|7990.74|0
1582031400000|2020-02-18 13:10:00|7999.42|7999.42|7997.14|7997.14|8002.06|8002.06|7997.14|7997.14|0
1582031700000|2020-02-18 13:15:00|8002.12|8002.12|8005.49|8005.49|8005.49|8005.49|8002.12|8002.12|0
1582032000000|2020-02-18 13:20:00|8006.81|8006.81|8013.36|8013.36|8018.63|8018.63|8006.81|8006.81|0
1582032300000|2020-02-18 13:25:00|8012.05|8012.05|8008.25|8008.25|8012.05|8012.05|8006.42|8006.42|0
1582032600000|2020-02-18 13:30:00|8004.3|8004.3|8002.02|8002.02|8005.41|8005.41|7998.83|7998.83|0
1582032900000|2020-02-18 13:35:00|8000.7|8000.7|8006.36|8006.36|8006.36|8006.36|7997.62|7997.62|0
1582033200000|2020-02-18 13:40:00|8004.3|8004.3|8009.04|8009.04|8011.67|8011.67|8004.3|8004.3|0
1582033500000|2020-02-18 13:45:00|8006.4|8006.4|8017.52|8017.52|8017.52|8017.52|8006.4|8006.4|0
1582033800000|2020-02-18 13:50:00|8018.64|8018.64|8026.39|8026.39|8029.5|8029.5|8016.59|8016.59|0
1582034100000|2020-02-18 13:55:00|8026.95|8026.95|8031.22|8031.22|8032.45|8032.45|8025.59|8025.59|0
1582034400000|2020-02-18 14:00:00|8035.17|8035.17|8044.77|8044.77|8046.32|8046.32|8035.17|8035.17|0
1582034700000|2020-02-18 14:05:00|8043.75|8043.75|8050.43|8050.43|8051.74|8051.74|8043.75|8043.75|0
1582035000000|2020-02-18 14:10:00|8049.11|8049.11|8047.19|8047.19|8049.17|8049.17|8044.55|8044.55|0
1582035300000|2020-02-18 14:15:00|8044.55|8044.55|8037.39|8037.39|8046.61|8046.61|8037.39|8037.39|0
1582035600000|2020-02-18 14:20:00|8040.02|8040.02|8045.8|8045.8|8045.8|8045.8|8040.02|8040.02|0
1582035900000|2020-02-18 14:25:00|8043.23|8043.23|8052.68|8052.68|8052.68|8052.68|8040.67|8040.67|0
1582036200000|2020-02-18 14:30:00|8047.41|8047.41|8040.45|8040.45|8048.33|8048.33|8037.12|8037.12|0
1582036500000|2020-02-18 14:35:00|8043.09|8043.09|8032.81|8032.81|8049.79|8049.79|8027.54|8027.54|0
1582036800000|2020-02-18 14:40:00|8035.45|8035.45|8040.47|8040.47|8047.57|8047.57|8035.2|8035.2|0
1582037100000|2020-02-18 14:45:00|8041.5|8041.5|8024.71|8024.71|8047.31|8047.31|8024.71|8024.71|0
1582037400000|2020-02-18 14:50:00|8022.14|8022.14|8017.83|8017.83|8027.79|8027.79|8015.2|8015.2|0
1582037700000|2020-02-18 14:55:00|8021.78|8021.78|8030.18|8030.18|8030.18|8030.18|8018.86|8018.86|0
1582038000000|2020-02-18 15:00:00|8028.86|8028.86|8022.86|8022.86|8032.81|8032.81|8022.86|8022.86|0
1582038300000|2020-02-18 15:05:00|8020.29|8020.29|8023.28|8023.28|8025.91|8025.91|8011.69|8011.69|0
1582038600000|2020-02-18 15:10:00|8024.59|8024.59|8028.84|8028.84|8028.84|8028.84|8016.69|8016.69|0
1582038900000|2020-02-18 15:15:00|8029.86|8029.86|8033.01|8033.01|8033.53|8033.53|8026.43|8026.43|0
1582039200000|2020-02-18 15:20:00|8031.69|8031.69|8013.16|8013.16|8031.69|8031.69|8013.16|8013.16|0
1582039500000|2020-02-18 15:25:00|8014.19|8014.19|8002.17|8002.17|8014.19|8014.19|8001.05|8001.05|0
1582039800000|2020-02-18 15:30:00|8003.49|8003.49|7998.78|7998.78|8005.83|8005.83|7997.46|7997.46|0
1582040100000|2020-02-18 15:35:00|7997.46|7997.46|7987.77|7987.77|8000.68|8000.68|7985.13|7985.13|0
1582040400000|2020-02-18 15:40:00|7986.74|7986.74|7993.93|7993.93|7993.93|7993.93|7981.92|7981.92|0
1582040700000|2020-02-18 15:45:00|7995.24|7995.24|8001.9|8001.9|8010.37|8010.37|7995.24|7995.24|0
1582041000000|2020-02-18 15:50:00|7997.95|7997.95|7992.91|7992.91|7997.95|7997.95|7990.27|7990.27|0
1582041300000|2020-02-18 15:55:00|7994.22|7994.22|7999.67|7999.67|8002.3|8002.3|7991.1|7991.1|0
1582041600000|2020-02-18 16:00:00|7997.61|7997.61|7998.31|7998.31|7998.31|7998.31|7992.3|7992.3|0
1582041900000|2020-02-18 16:05:00|7996.99|7996.99|7990.71|7990.71|7998.31|7998.31|7989.67|7989.67|0
1582042200000|2020-02-18 16:10:00|7992.77|7992.77|7991.14|7991.14|7992.77|7992.77|7985.87|7985.87|0
1582042500000|2020-02-18 16:15:00|7989.59|7989.59|7988.65|7988.65|7992.72|7992.72|7988.28|7988.28|0
1582042800000|2020-02-18 16:20:00|7987.34|7987.34|7991.29|7991.29|7994.08|7994.08|7986.6|7986.6|0
1582043100000|2020-02-18 16:25:00|7991.8|7991.8|7994.59|7994.59|7994.59|7994.59|7988.56|7988.56|0
1582100100000|2020-02-19 08:15:00|8070.52|8070.52|8044.38|8044.38|8070.52|8070.52|8044.38|8044.38|0
1582100400000|2020-02-19 08:20:00|8039.9|8039.9|8032|8032|8039.9|8039.9|8032|8032|0
1582100700000|2020-02-19 08:25:00|8029.43|8029.43|8041.6|8041.6|8041.6|8041.6|8014.58|8014.58|0
1582101000000|2020-02-19 08:30:00|8042.16|8042.16|8027.38|8027.38|8043.47|8043.47|8027.38|8027.38|0
1582101300000|2020-02-19 08:35:00|8031.33|8031.33|8033.01|8033.01|8033.01|8033.01|8031.33|8031.33|0
1582101600000|2020-02-19 08:40:00|8035.64|8035.64|8041.87|8041.87|8044.51|8044.51|8034.32|8034.32|0
1582101900000|2020-02-19 08:45:00|8040.55|8040.55|8008.76|8008.76|8040.55|8040.55|8008.76|8008.76|0
1582102200000|2020-02-19 08:50:00|8006.52|8006.52|8002.02|8002.02|8014.39|8014.39|8002.02|8002.02|0
1582102500000|2020-02-19 08:55:00|8007.29|8007.29|8009.63|8009.63|8017.83|8017.83|8005.52|8005.52|0
1582102800000|2020-02-19 09:00:00|8012.27|8012.27|8014.48|8014.48|8016.02|8016.02|8010.39|8010.39|0
1582103100000|2020-02-19 09:05:00|8007.89|8007.89|7989.73|7989.73|8008.12|8008.12|7988.28|7988.28|0
1582103400000|2020-02-19 09:10:00|7989.22|7989.22|8006.34|8006.34|8011.61|8011.61|7985.27|7985.27|0
1582103700000|2020-02-19 09:15:00|8008.91|8008.91|8020.74|8020.74|8026.01|8026.01|8006.34|8006.34|0
1582104000000|2020-02-19 09:20:00|8016.79|8016.79|7999.95|7999.95|8016.79|8016.79|7989.42|7989.42|0
1582104300000|2020-02-19 09:25:00|8002.01|8002.01|8018.61|8018.61|8023.88|8023.88|8001.21|8001.21|0
1582104600000|2020-02-19 09:30:00|8016.93|8016.93|8013.49|8013.49|8018.83|8018.83|8008.29|8008.29|0
1582104900000|2020-02-19 09:35:00|8010.86|8010.86|7995.16|7995.16|8016.13|8016.13|7995.16|7995.16|0
1582105200000|2020-02-19 09:40:00|7993.62|7993.62|8009.83|8009.83|8011.15|8011.15|7988|7988|0
1582105500000|2020-02-19 09:45:00|8012.47|8012.47|8021.69|8021.69|8021.69|8021.69|8005.88|8005.88|0
1582105800000|2020-02-19 09:50:00|8020.37|8020.37|8021.69|8021.69|8030.33|8030.33|8019.05|8019.05|0
1582106100000|2020-02-19 09:55:00|8020.57|8020.57|8012.47|8012.47|8022.25|8022.25|8010.39|8010.39|0
1582106400000|2020-02-19 10:00:00|8013.78|8013.78|8001.73|8001.73|8014.3|8014.3|7999.65|7999.65|0
1582106700000|2020-02-19 10:05:00|7997.77|7997.77|7992.5|7992.5|7997.77|7997.77|7989.87|7989.87|0
1582107000000|2020-02-19 10:10:00|7988.55|7988.55|7993.26|7993.26|7993.26|7993.26|7988.55|7988.55|0
1582107300000|2020-02-19 10:15:00|7989.31|7989.31|7991.95|7991.95|7991.95|7991.95|7986.68|7986.68|0
1582107600000|2020-02-19 10:20:00|7993.26|7993.26|7977.07|7977.07|7993.26|7993.26|7976.56|7976.56|0
1582107900000|2020-02-19 10:25:00|7970.49|7970.49|7983.3|7983.3|7983.3|7983.3|7970.49|7970.49|0
1582108200000|2020-02-19 10:30:00|7980.67|7980.67|7979.35|7979.35|7980.67|7980.67|7978.04|7978.04|0
1582108500000|2020-02-19 10:35:00|7978.23|7978.23|7971.84|7971.84|7978.23|7978.23|7968.18|7968.18|0
1582108800000|2020-02-19 10:40:00|7969.21|7969.21|7969.32|7969.32|7971.84|7971.84|7963.25|7963.25|0
1582109100000|2020-02-19 10:45:00|7970.64|7970.64|7980.08|7980.08|7987.34|7987.34|7970.64|7970.64|0
1582109400000|2020-02-19 10:50:00|7979.52|7979.52|7981.23|7981.23|7981.23|7981.23|7972.01|7972.01|0
1582109700000|2020-02-19 10:55:00|7978.6|7978.6|7991.73|7991.73|7993.04|7993.04|7977.28|7977.28|0
1582110000000|2020-02-19 11:00:00|7990.41|7990.41|7983.82|7983.82|7990.41|7990.41|7983.82|7983.82|0
1582110300000|2020-02-19 11:05:00|7982.5|7982.5|7976.48|7976.48|7983.82|7983.82|7972.53|7972.53|0
1582110600000|2020-02-19 11:10:00|7977.8|7977.8|7985.82|7985.82|7985.82|7985.82|7973.84|7973.84|0
1582110900000|2020-02-19 11:15:00|7984.5|7984.5|7979.25|7979.25|7984.97|7984.97|7979.25|7979.25|0
1582111200000|2020-02-19 11:20:00|7977.93|7977.93|7982.15|7982.15|7987.42|7987.42|7977.93|7977.93|0
1582111500000|2020-02-19 11:25:00|7979.52|7979.52|7982.15|7982.15|7982.15|7982.15|7976.89|7976.89|0
1582111800000|2020-02-19 11:30:00|7980.84|7980.84|7980.84|7980.84|7980.84|7980.84|7978.2|7978.2|0
1582112100000|2020-02-19 11:35:00|7982.15|7982.15|7985.15|7985.15|7985.15|7985.15|7982.15|7982.15|0
1582112400000|2020-02-19 11:40:00|7987.78|7987.78|7998.59|7998.59|7998.59|7998.59|7987.78|7987.78|0
1582112700000|2020-02-19 11:45:00|8002.54|8002.54|8008.37|8008.37|8008.37|8008.37|7994.64|7994.64|0
1582113000000|2020-02-19 11:50:00|8008.89|8008.89|8025.21|8025.21|8025.21|8025.21|8008.89|8008.89|0
1582113300000|2020-02-19 11:55:00|8030.48|8030.48|8023.62|8023.62|8030.48|8030.48|8023.62|8023.62|0
1582113600000|2020-02-19 12:00:00|8009.14|8009.14|8011|8011|8011|8011|8004.28|8004.28|0
1582113900000|2020-02-19 12:05:00|8010.44|8010.44|8005.19|8005.19|8016.46|8016.46|8004.61|8004.61|0
1582114200000|2020-02-19 12:10:00|8004.07|8004.07|7997.48|7997.48|8004.07|8004.07|7997.48|7997.48|0
1582114500000|2020-02-19 12:15:00|8001.44|8001.44|7997.35|7997.35|8005.25|8005.25|7988.13|7988.13|0
1582114800000|2020-02-19 12:20:00|7993.4|7993.4|7996.59|7996.59|8000.55|8000.55|7990.21|7990.21|0
1582115100000|2020-02-19 12:25:00|7996.08|7996.08|7996.59|7996.59|7998.65|7998.65|7996.08|7996.08|0
1582115400000|2020-02-19 12:30:00|7996.03|7996.03|7988.89|7988.89|7996.03|7996.03|7988.89|7988.89|0
1582115700000|2020-02-19 12:35:00|7990.01|7990.01|7994.99|7994.99|7997.62|7997.62|7990.01|7990.01|0
1582116000000|2020-02-19 12:40:00|7996.3|7996.3|8003.4|8003.4|8003.4|8003.4|7996.3|7996.3|0
1582116300000|2020-02-19 12:45:00|8000.77|8000.77|8006.04|8006.04|8007.36|8007.36|8000.77|8000.77|0
1582116600000|2020-02-19 12:50:00|8004.72|8004.72|8005.37|8005.37|8005.37|8005.37|8003.18|8003.18|0
1582116900000|2020-02-19 12:55:00|8006.4|8006.4|8014.04|8014.04|8014.04|8014.04|8005.6|8005.6|0
1582117200000|2020-02-19 13:00:00|8014.55|8014.55|8018.79|8018.79|8022.46|8022.46|8014.26|8014.26|0
1582117500000|2020-02-19 13:05:00|8017.48|8017.48|8010.15|8010.15|8018.79|8018.79|8007.52|8007.52|0
1582117800000|2020-02-19 13:10:00|8006.2|8006.2|8007.52|8007.52|8007.52|8007.52|8004.88|8004.88|0
1582118100000|2020-02-19 13:15:00|8004.88|8004.88|8008.26|8008.26|8009.57|8009.57|8002.25|8002.25|0
1582118400000|2020-02-19 13:20:00|8009.57|8009.57|8020.62|8020.62|8020.62|8020.62|8009.57|8009.57|0
1582118700000|2020-02-19 13:25:00|8020.07|8020.07|8022.92|8022.92|8024.24|8024.24|8018.23|8018.23|0
1582119000000|2020-02-19 13:30:00|8028.19|8028.19|8039.25|8039.25|8039.81|8039.81|8028.19|8028.19|0
1582119300000|2020-02-19 13:35:00|8038.69|8038.69|8047.69|8047.69|8054.28|8054.28|8038.69|8038.69|0
1582119600000|2020-02-19 13:40:00|8049.75|8049.75|8049.75|8049.75|8052.38|8052.38|8049.75|8049.75|0
1582119900000|2020-02-19 13:45:00|8051.06|8051.06|8056.54|8056.54|8061.8|8061.8|8042.8|8042.8|0
1582120200000|2020-02-19 13:50:00|8054.48|8054.48|8071.41|8071.41|8071.41|8071.41|8054.48|8054.48|0
1582120500000|2020-02-19 13:55:00|8072.72|8072.72|8083.39|8083.39|8089.98|8089.98|8071.61|8071.61|0
1582120800000|2020-02-19 14:00:00|8084.42|8084.42|8100.27|8100.27|8100.27|8100.27|8084.42|8084.42|0
1582121100000|2020-02-19 14:05:00|8102.33|8102.33|8101.57|8101.57|8108.16|8108.16|8101.57|8101.57|0
1582121400000|2020-02-19 14:10:00|8109.47|8109.47|8097.13|8097.13|8109.47|8109.47|8097.13|8097.13|0
1582121700000|2020-02-19 14:15:00|8094.49|8094.49|8102.48|8102.48|8103.86|8103.86|8091.79|8091.79|0
1582122000000|2020-02-19 14:20:00|8107.75|8107.75|8105.01|8105.01|8111.7|8111.7|8098.28|8098.28|0
1582122300000|2020-02-19 14:25:00|8107.64|8107.64|8126.02|8126.02|8126.02|8126.02|8107.64|8107.64|0
1582122600000|2020-02-19 14:30:00|8128.66|8128.66|8118.11|8118.11|8136.63|8136.63|8102.37|8102.37|0
1582122900000|2020-02-19 14:35:00|8119.43|8119.43|8132.96|8132.96|8132.96|8132.96|8117|8117|0
1582123200000|2020-02-19 14:40:00|8130.91|8130.91|8134.1|8134.1|8134.1|8134.1|8130.91|8130.91|0
1582123500000|2020-02-19 14:45:00|8128.83|8128.83|8133.61|8133.61|8136.73|8136.73|8125.75|8125.75|0
1582123800000|2020-02-19 14:50:00|8136.25|8136.25|8137.36|8137.36|8143.75|8143.75|8133.61|8133.61|0
1582124100000|2020-02-19 14:55:00|8136.81|8136.81|8121.39|8121.39|8141.27|8141.27|8120.37|8120.37|0
1582124400000|2020-02-19 15:00:00|8118.76|8118.76|8112.91|8112.91|8118.76|8118.76|8106.33|8106.33|0
1582124700000|2020-02-19 15:05:00|8110.28|8110.28|8095.2|8095.2|8114.45|8114.45|8095.2|8095.2|0
1582125000000|2020-02-19 15:10:00|8092.57|8092.57|8094.48|8094.48|8099.38|8099.38|8088.62|8088.62|0
1582125300000|2020-02-19 15:15:00|8094.99|8094.99|8083.34|8083.34|8096.53|8096.53|8082.22|8082.22|0
1582125600000|2020-02-19 15:20:00|8084.46|8084.46|8084.46|8084.46|8089.72|8089.72|8084.46|8084.46|0
1582125900000|2020-02-19 15:25:00|8081.82|8081.82|8089.14|8089.14|8091.2|8091.2|8081.82|8081.82|0
1582126200000|2020-02-19 15:30:00|8090.46|8090.46|8086.46|8086.46|8093.54|8093.54|8086.46|8086.46|0
1582126500000|2020-02-19 15:35:00|8087.78|8087.78|8099.35|8099.35|8099.35|8099.35|8086.19|8086.19|0
1582126800000|2020-02-19 15:40:00|8097.81|8097.81|8096.02|8096.02|8097.81|8097.81|8089.68|8089.68|0
1582127100000|2020-02-19 15:45:00|8097.34|8097.34|8095.64|8095.64|8098.66|8098.66|8084.07|8084.07|0
1582127400000|2020-02-19 15:50:00|8093|8093|8099.68|8099.68|8102.32|8102.32|8093|8093|0
1582127700000|2020-02-19 15:55:00|8100.71|8100.71|8103.73|8103.73|8104.24|8104.24|8094.12|8094.12|0
1582128000000|2020-02-19 16:00:00|8103.22|8103.22|8106.14|8106.14|8111.9|8111.9|8100.58|8100.58|0
1582128300000|2020-02-19 16:05:00|8105.58|8105.58|8097.94|8097.94|8109.53|8109.53|8095.6|8095.6|0
1582128600000|2020-02-19 16:10:00|8099.26|8099.26|8098.79|8098.79|8100.58|8100.58|8097.72|8097.72|0
1582128900000|2020-02-19 16:15:00|8098.28|8098.28|8101.82|8101.82|8103.97|8103.97|8096.65|8096.65|0
1582129200000|2020-02-19 16:20:00|8100.51|8100.51|8108.12|8108.12|8109.44|8109.44|8095.53|8095.53|0
1582129500000|2020-02-19 16:25:00|8106.8|8106.8|8116.47|8116.47|8116.47|8116.47|8101.34|8101.34|0
1582186500000|2020-02-20 08:15:00|8190.46|8190.46|8175.3|8175.3|8190.46|8190.46|8170.03|8170.03|0
1582186800000|2020-02-20 08:20:00|8166.57|8166.57|8154.71|8154.71|8166.57|8166.57|8154.71|8154.71|0
1582187100000|2020-02-20 08:25:00|8144.64|8144.64|8143.42|8143.42|8150.74|8150.74|8134.11|8134.11|0
1582187400000|2020-02-20 08:30:00|8144.73|8144.73|8153.95|8153.95|8159.22|8159.22|8139.47|8139.47|0
1582187700000|2020-02-20 08:35:00|8158.06|8158.06|8170.3|8170.3|8170.3|8170.3|8156.01|8156.01|0
1582188000000|2020-02-20 08:40:00|8166.7|8166.7|8182.51|8182.51|8182.51|8182.51|8163.62|8163.62|0
1582188300000|2020-02-20 08:45:00|8171.97|8171.97|8165.39|8165.39|8181.19|8181.19|8165.39|8165.39|0
1582188600000|2020-02-20 08:50:00|8165.95|8165.95|8159.07|8159.07|8174.81|8174.81|8159.07|8159.07|0
1582188900000|2020-02-20 08:55:00|8165.65|8165.65|8155.38|8155.38|8175.54|8175.54|8155.38|8155.38|0
1582189200000|2020-02-20 09:00:00|8151.43|8151.43|8165.34|8165.34|8171.63|8171.63|8151.43|8151.43|0
1582189500000|2020-02-20 09:05:00|8165.85|8165.85|8185.48|8185.48|8188.11|8188.11|8165.85|8165.85|0
1582189800000|2020-02-20 09:10:00|8188.27|8188.27|8193.9|8193.9|8198.41|8198.41|8183|8183|0
1582190100000|2020-02-20 09:15:00|8199.17|8199.17|8193.21|8193.21|8203.58|8203.58|8193.21|8193.21|0
1582190400000|2020-02-20 09:20:00|8193.77|8193.77|8190.24|8190.24|8197.72|8197.72|8181.85|8181.85|0
1582190700000|2020-02-20 09:25:00|8194.19|8194.19|8178.45|8178.45|8194.19|8194.19|8176.4|8176.4|0
1582191000000|2020-02-20 09:30:00|8185.04|8185.04|8185.24|8185.24|8187.16|8187.16|8182.18|8182.18|0
1582191300000|2020-02-20 09:35:00|8181.29|8181.29|8206.66|8206.66|8206.66|8206.66|8178.66|8178.66|0
1582191600000|2020-02-20 09:40:00|8205.12|8205.12|8200.21|8200.21|8205.12|8205.12|8192.31|8192.31|0
1582191900000|2020-02-20 09:45:00|8197.58|8197.58|8196.65|8196.65|8200.43|8200.43|8190.82|8190.82|0
1582192200000|2020-02-20 09:50:00|8192.69|8192.69|8176.86|8176.86|8192.69|8192.69|8174.23|8174.23|0
1582192500000|2020-02-20 09:55:00|8177.89|8177.89|8186.32|8186.32|8190.11|8190.11|8177.89|8177.89|0
1582192800000|2020-02-20 10:00:00|8188.95|8188.95|8208.34|8208.34|8208.34|8208.34|8188.95|8188.95|0
1582193100000|2020-02-20 10:05:00|8207.02|8207.02|8213.61|8213.61|8213.61|8213.61|8201.75|8201.75|0
1582193400000|2020-02-20 10:10:00|8220.19|8220.19|8225.17|8225.17|8235.87|8235.87|8220.19|8220.19|0
1582193700000|2020-02-20 10:15:00|8230.44|8230.44|8222.03|8222.03|8232.5|8232.5|8222.03|8222.03|0
1582194000000|2020-02-20 10:20:00|8224.66|8224.66|8239.51|8239.51|8239.51|8239.51|8224.66|8224.66|0
1582194300000|2020-02-20 10:25:00|8236.88|8236.88|8237.6|8237.6|8242.51|8242.51|8230.07|8230.07|0
1582194600000|2020-02-20 10:30:00|8236.28|8236.28|8219.16|8219.16|8236.28|8236.28|8219.16|8219.16|0
1582194900000|2020-02-20 10:35:00|8224.43|8224.43|8217.26|8217.26|8233.07|8233.07|8217.26|8217.26|0
1582195200000|2020-02-20 10:40:00|8215.94|8215.94|8213.15|8213.15|8215.94|8215.94|8203.48|8203.48|0
1582195500000|2020-02-20 10:45:00|8218.42|8218.42|8213.71|8213.71|8218.98|8218.98|8213.71|8213.71|0
1582195800000|2020-02-20 10:50:00|8218.98|8218.98|8226.96|8226.96|8229.59|8229.59|8218.98|8218.98|0
1582196100000|2020-02-20 10:55:00|8227.51|8227.51|8232.78|8232.78|8234.1|8234.1|8226.2|8226.2|0
1582196400000|2020-02-20 11:00:00|8230.15|8230.15|8228.03|8228.03|8230.66|8230.66|8220.71|8220.71|0
1582196700000|2020-02-20 11:05:00|8222.76|8222.76|8213.47|8213.47|8222.76|8222.76|8211.39|8211.39|0
1582197000000|2020-02-20 11:10:00|8212.95|8212.95|8208.25|8208.25|8212.95|8212.95|8203.97|8203.97|0
1582197300000|2020-02-20 11:15:00|8207.23|8207.23|8210.13|8210.13|8213.52|8213.52|8199.32|8199.32|0
1582197600000|2020-02-20 11:20:00|8207.5|8207.5|8211.45|8211.45|8211.45|8211.45|8203.32|8203.32|0
1582197900000|2020-02-20 11:25:00|8210.13|8210.13|8221.43|8221.43|8225.09|8225.09|8208.81|8208.81|0
1582198200000|2020-02-20 11:30:00|8220.4|8220.4|8237.75|8237.75|8237.75|8237.75|8216.45|8216.45|0
1582198500000|2020-02-20 11:35:00|8235.69|8235.69|8229.23|8229.23|8237.52|8237.52|8224.46|8224.46|0
1582198800000|2020-02-20 11:40:00|8229.75|8229.75|8229.5|8229.5|8234.97|8234.97|8229.5|8229.5|0
1582199100000|2020-02-20 11:45:00|8230.53|8230.53|8230.29|8230.29|8238.72|8238.72|8230.29|8230.29|0
1582199400000|2020-02-20 11:50:00|8231.4|8231.4|8231.18|8231.18|8232.72|8232.72|8228.55|8228.55|0
1582199700000|2020-02-20 11:55:00|8232.3|8232.3|8227.94|8227.94|8232.3|8232.3|8227.23|8227.23|0
1582200000000|2020-02-20 12:00:00|8234.53|8234.53|8230.88|8230.88|8234.53|8234.53|8225.61|8225.61|0
1582200300000|2020-02-20 12:05:00|8229.56|8229.56|8226.7|8226.7|8230.66|8230.66|8225.39|8225.39|0
1582200600000|2020-02-20 12:10:00|8231.74|8231.74|8222.52|8222.52|8231.74|8231.74|8222.52|8222.52|0
1582200900000|2020-02-20 12:15:00|8220.84|8220.84|8214.18|8214.18|8220.84|8220.84|8213.67|8213.67|0
1582201200000|2020-02-20 12:20:00|8212.87|8212.87|8215.5|8215.5|8216.82|8216.82|8208.91|8208.91|0
1582201500000|2020-02-20 12:25:00|8223.4|8223.4|8249.48|8249.48|8249.48|8249.48|8223.4|8223.4|0
1582201800000|2020-02-20 12:30:00|8248.17|8248.17|8247.36|8247.36|8251.6|8251.6|8245.82|8245.82|0
1582202100000|2020-02-20 12:35:00|8248.68|8248.68|8251.12|8251.12|8255.07|8255.07|8247.17|8247.17|0
1582202400000|2020-02-20 12:40:00|8249.8|8249.8|8251.56|8251.56|8256.83|8256.83|8248.26|8248.26|0
1582202700000|2020-02-20 12:45:00|8253.24|8253.24|8245.7|8245.7|8253.24|8253.24|8241.74|8241.74|0
1582203000000|2020-02-20 12:50:00|8244.38|8244.38|8258.87|8258.87|8258.87|8258.87|8243.06|8243.06|0
1582203300000|2020-02-20 12:55:00|8260.18|8260.18|8256.52|8256.52|8262.82|8262.82|8253.67|8253.67|0
1582203600000|2020-02-20 13:00:00|8258.58|8258.58|8263.04|8263.04|8263.04|8263.04|8257.26|8257.26|0
1582203900000|2020-02-20 13:05:00|8262.48|8262.48|8256.29|8256.29|8262.48|8262.48|8249.15|8249.15|0
1582204200000|2020-02-20 13:10:00|8255.78|8255.78|8251.74|8251.74|8256.9|8256.9|8249.68|8249.68|0
1582204500000|2020-02-20 13:15:00|8250.71|8250.71|8248|8248|8257.3|8257.3|8248|8248|0
1582204800000|2020-02-20 13:20:00|8245.37|8245.37|8241.35|8241.35|8246.88|8246.88|8240.3|8240.3|0
1582205100000|2020-02-20 13:25:00|8243.99|8243.99|8246.19|8246.19|8247.31|8247.31|8243.35|8243.35|0
1582205400000|2020-02-20 13:30:00|8247.5|8247.5|8248.56|8248.56|8252|8252|8245.92|8245.92|0
1582205700000|2020-02-20 13:35:00|8251.19|8251.19|8235.7|8235.7|8251.19|8251.19|8235.7|8235.7|0
1582206000000|2020-02-20 13:40:00|8233.06|8233.06|8242.8|8242.8|8243.6|8243.6|8233.06|8233.06|0
1582206300000|2020-02-20 13:45:00|8242.28|8242.28|8247.13|8247.13|8248.16|8248.16|8240.74|8240.74|0
1582206600000|2020-02-20 13:50:00|8249.76|8249.76|8233.15|8233.15|8249.76|8249.76|8231.68|8231.68|0
1582206900000|2020-02-20 13:55:00|8234.18|8234.18|8245.26|8245.26|8246.57|8246.57|8234.18|8234.18|0
1582207200000|2020-02-20 14:00:00|8247.89|8247.89|8247.89|8247.89|8253.67|8253.67|8247.89|8247.89|0
1582207500000|2020-02-20 14:05:00|8245.26|8245.26|8246.28|8246.28|8247.09|8247.09|8239.99|8239.99|0
1582207800000|2020-02-20 14:10:00|8247.6|8247.6|8229.13|8229.13|8247.6|8247.6|8228.94|8228.94|0
1582208100000|2020-02-20 14:15:00|8227.59|8227.59|8229.71|8229.71|8233.67|8233.67|8226.57|8226.57|0
1582208400000|2020-02-20 14:20:00|8230.74|8230.74|8236.3|8236.3|8237.84|8237.84|8230.74|8230.74|0
1582208700000|2020-02-20 14:25:00|8236.86|8236.86|8242.87|8242.87|8247.4|8247.4|8232.91|8232.91|0
1582209000000|2020-02-20 14:30:00|8238.91|8238.91|8249.89|8249.89|8253.35|8253.35|8237.55|8237.55|0
1582209300000|2020-02-20 14:35:00|8247.26|8247.26|8252.5|8252.5|8263.8|8263.8|8245.94|8245.94|0
1582209600000|2020-02-20 14:40:00|8251.19|8251.19|8248.1|8248.1|8254.68|8254.68|8245.24|8245.24|0
1582209900000|2020-02-20 14:45:00|8247.07|8247.07|8259.62|8259.62|8260.94|8260.94|8245.19|8245.19|0
1582210200000|2020-02-20 14:50:00|8259.1|8259.1|8276.57|8276.57|8284.47|8284.47|8259.1|8259.1|0
1582210500000|2020-02-20 14:55:00|8275.45|8275.45|8266.57|8266.57|8277.89|8277.89|8264.13|8264.13|0
1582210800000|2020-02-20 15:00:00|8265.02|8265.02|8279.78|8279.78|8279.78|8279.78|8265.02|8265.02|0
1582211100000|2020-02-20 15:05:00|8280.3|8280.3|8276.39|8276.39|8287.24|8287.24|8276.39|8276.39|0
1582211400000|2020-02-20 15:10:00|8277.71|8277.71|8277.71|8277.71|8286.93|8286.93|8277.71|8277.71|0
1582211700000|2020-02-20 15:15:00|8281.66|8281.66|8289.46|8289.46|8289.46|8289.46|8281.55|8281.55|0
1582212000000|2020-02-20 15:20:00|8293.41|8293.41|8275.77|8275.77|8297|8297|8275.77|8275.77|0
1582212300000|2020-02-20 15:25:00|8277.09|8277.09|8281.65|8281.65|8282.96|8282.96|8272.33|8272.33|0
1582212600000|2020-02-20 15:30:00|8281.13|8281.13|8289.17|8289.17|8294.44|8294.44|8274.18|8274.18|0
1582212900000|2020-02-20 15:35:00|8288.65|8288.65|8296.78|8296.78|8296.78|8296.78|8285.51|8285.51|0
1582213200000|2020-02-20 15:40:00|8299.41|8299.41|8301.18|8301.18|8309.15|8309.15|8296.78|8296.78|0
1582213500000|2020-02-20 15:45:00|8297.23|8297.23|8293.28|8293.28|8299.73|8299.73|8289.32|8289.32|0
1582213800000|2020-02-20 15:50:00|8294.3|8294.3|8298.01|8298.01|8299.6|8299.6|8291.72|8291.72|0
1582214100000|2020-02-20 15:55:00|8298.52|8298.52|8305.18|8305.18|8306.5|8306.5|8298.52|8298.52|0
1582214400000|2020-02-20 16:00:00|8306.5|8306.5|8341.19|8341.19|8341.19|8341.19|8305.12|8305.12|0
1582214700000|2020-02-20 16:05:00|8339.88|8339.88|8362.7|8362.7|8362.7|8362.7|8335.93|8335.93|0
1582215000000|2020-02-20 16:10:00|8361.38|8361.38|8366.38|8366.38|8367.97|8367.97|8359.04|8359.04|0
1582215300000|2020-02-20 16:15:00|8365.87|8365.87|8348.27|8348.27|8367.92|8367.92|8348.27|8348.27|0
1582215600000|2020-02-20 16:20:00|8347.76|8347.76|8365.04|8365.04|8365.04|8365.04|8347.76|8347.76|0
1582215900000|2020-02-20 16:25:00|8362.41|8362.41|8347.21|8347.21|8363.72|8363.72|8343.01|8343.01|0
1582272900000|2020-02-21 08:15:00|8253.37|8253.37|8300.95|8300.95|8300.95|8300.95|8253.37|8253.37|0
1582273200000|2020-02-21 08:20:00|8314.12|8314.12|8268.8|8268.8|8320.27|8320.27|8268.8|8268.8|0
1582273500000|2020-02-21 08:25:00|8274.07|8274.07|8302.54|8302.54|8315.95|8315.95|8270.12|8270.12|0
1582273800000|2020-02-21 08:30:00|8310.45|8310.45|8348.61|8348.61|8348.61|8348.61|8310.45|8310.45|0
1582274100000|2020-02-21 08:35:00|8352.56|8352.56|8327.89|8327.89|8352.56|8352.56|8327.54|8327.54|0
1582274400000|2020-02-21 08:40:00|8312.08|8312.08|8298.48|8298.48|8319.92|8319.92|8298.48|8298.48|0
1582274700000|2020-02-21 08:45:00|8301.12|8301.12|8278.12|8278.12|8301.12|8301.12|8274.76|8274.76|0
1582275000000|2020-02-21 08:50:00|8273.49|8273.49|8263.17|8263.17|8284.77|8284.77|8263.17|8263.17|0
1582275300000|2020-02-21 08:55:00|8261.85|8261.85|8276.76|8276.76|8276.76|8276.76|8250.25|8250.25|0
1582275600000|2020-02-21 09:00:00|8275.44|8275.44|8299.48|8299.48|8299.48|8299.48|8274.65|8274.65|0
1582275900000|2020-02-21 09:05:00|8303.59|8303.59|8302.36|8302.36|8309.97|8309.97|8294.46|8294.46|0
1582276200000|2020-02-21 09:10:00|8306.31|8306.31|8280.26|8280.26|8307.63|8307.63|8280.26|8280.26|0
1582276500000|2020-02-21 09:15:00|8281.57|8281.57|8269.84|8269.84|8285.53|8285.53|8261.94|8261.94|0
1582276800000|2020-02-21 09:20:00|8268.52|8268.52|8274.24|8274.24|8283.46|8283.46|8265.89|8265.89|0
1582277100000|2020-02-21 09:25:00|8273.12|8273.12|8279.55|8279.55|8279.55|8279.55|8265.44|8265.44|0
1582277400000|2020-02-21 09:30:00|8280.11|8280.11|8286.23|8286.23|8290.8|8290.8|8280.11|8280.11|0
1582277700000|2020-02-21 09:35:00|8280.96|8280.96|8280.06|8280.06|8286.23|8286.23|8280.06|8280.06|0
1582278000000|2020-02-21 09:40:00|8274.79|8274.79|8285.78|8285.78|8285.78|8285.78|8269.05|8269.05|0
1582278300000|2020-02-21 09:45:00|8291.05|8291.05|8302.88|8302.88|8302.88|8302.88|8282|8282|0
1582278600000|2020-02-21 09:50:00|8300.24|8300.24|8301.14|8301.14|8307.72|8307.72|8295.49|8295.49|0
1582278900000|2020-02-21 09:55:00|8305.09|8305.09|8319.38|8319.38|8319.38|8319.38|8305.09|8305.09|0
1582279200000|2020-02-21 10:00:00|8315.43|8315.43|8301.56|8301.56|8323.54|8323.54|8301.56|8301.56|0
1582279500000|2020-02-21 10:05:00|8301|8301|8310.38|8310.38|8310.38|8310.38|8289.95|8289.95|0
1582279800000|2020-02-21 10:10:00|8309.82|8309.82|8314.49|8314.49|8314.49|8314.49|8309.82|8309.82|0
1582280100000|2020-02-21 10:15:00|8315.81|8315.81|8335.48|8335.48|8335.48|8335.48|8315.81|8315.81|0
1582280400000|2020-02-21 10:20:00|8339.43|8339.43|8340.59|8340.59|8344.7|8344.7|8331.53|8331.53|0
1582280700000|2020-02-21 10:25:00|8339.57|8339.57|8359.32|8359.32|8359.32|8359.32|8339.57|8339.57|0
1582281000000|2020-02-21 10:30:00|8363.28|8363.28|8361.28|8361.28|8365.91|8365.91|8336.62|8336.62|0
1582281300000|2020-02-21 10:35:00|8362.6|8362.6|8357.87|8357.87|8375.51|8375.51|8347.33|8347.33|0
1582281600000|2020-02-21 10:40:00|8353.92|8353.92|8347.72|8347.72|8353.92|8353.92|8337.76|8337.76|0
1582281900000|2020-02-21 10:45:00|8349.04|8349.04|8346.96|8346.96|8355.63|8355.63|8346.96|8346.96|0
1582282200000|2020-02-21 10:50:00|8349.6|8349.6|8361.33|8361.33|8367.91|8367.91|8349.6|8349.6|0
1582282500000|2020-02-21 10:55:00|8360.01|8360.01|8352.91|8352.91|8369.68|8369.68|8350.05|8350.05|0
1582282800000|2020-02-21 11:00:00|8347.64|8347.64|8320.62|8320.62|8347.64|8347.64|8314.03|8314.03|0
1582283100000|2020-02-21 11:05:00|8321.94|8321.94|8305.16|8305.16|8321.94|8321.94|8305.16|8305.16|0
1582283400000|2020-02-21 11:10:00|8304.04|8304.04|8304.14|8304.14|8305.16|8305.16|8304.04|8304.04|0
1582283700000|2020-02-21 11:15:00|8312.04|8312.04|8314.87|8314.87|8317.31|8317.31|8310.72|8310.72|0
1582284000000|2020-02-21 11:20:00|8316.19|8316.19|8318.91|8318.91|8318.91|8318.91|8314.51|8314.51|0
1582284300000|2020-02-21 11:25:00|8320.23|8320.23|8314.67|8314.67|8320.23|8320.23|8308.37|8308.37|0
1582284600000|2020-02-21 11:30:00|8317.3|8317.3|8321.06|8321.06|8336.28|8336.28|8317.3|8317.3|0
1582284900000|2020-02-21 11:35:00|8320.5|8320.5|8322.06|8322.06|8322.06|8322.06|8313.93|8313.93|0
1582285200000|2020-02-21 11:40:00|8320.74|8320.74|8324.4|8324.4|8324.4|8324.4|8308.89|8308.89|0
1582285500000|2020-02-21 11:45:00|8321.77|8321.77|8311.45|8311.45|8321.77|8321.77|8311.45|8311.45|0
1582285800000|2020-02-21 11:50:00|8310.33|8310.33|8307.67|8307.67|8310.33|8310.33|8307.67|8307.67|0
1582286100000|2020-02-21 11:55:00|8307.11|8307.11|8296.61|8296.61|8307.11|8307.11|8295.49|8295.49|0
1582286400000|2020-02-21 12:00:00|8300.56|8300.56|8312.45|8312.45|8312.45|8312.45|8296.64|8296.64|0
1582286700000|2020-02-21 12:05:00|8309.81|8309.81|8304.55|8304.55|8309.81|8309.81|8304.55|8304.55|0
1582287000000|2020-02-21 12:10:00|8305.86|8305.86|8306.95|8306.95|8312.22|8312.22|8305.86|8305.86|0
1582287300000|2020-02-21 12:15:00|8305.63|8305.63|8305.63|8305.63|8308.26|8308.26|8300.36|8300.36|0
1582287600000|2020-02-21 12:20:00|8306.75|8306.75|8309.94|8309.94|8314.09|8314.09|8304.87|8304.87|0
1582287900000|2020-02-21 12:25:00|8315.21|8315.21|8315.95|8315.95|8320.41|8320.41|8315.21|8315.21|0
1582288200000|2020-02-21 12:30:00|8314.92|8314.92|8304.16|8304.16|8314.92|8314.92|8304.16|8304.16|0
1582288500000|2020-02-21 12:35:00|8302.84|8302.84|8302.55|8302.55|8304.16|8304.16|8298.96|8298.96|0
1582288800000|2020-02-21 12:40:00|8299.98|8299.98|8304.96|8304.96|8304.96|8304.96|8299.98|8299.98|0
1582289100000|2020-02-21 12:45:00|8306.28|8306.28|8303.48|8303.48|8310.23|8310.23|8303.48|8303.48|0
1582289400000|2020-02-21 12:50:00|8304.8|8304.8|8310.07|8310.07|8310.07|8310.07|8302.17|8302.17|0
1582289700000|2020-02-21 12:55:00|8312.64|8312.64|8308.02|8308.02|8312.64|8312.64|8307.73|8307.73|0
1582290000000|2020-02-21 13:00:00|8306.7|8306.7|8309.31|8309.31|8320.68|8320.68|8306.7|8306.7|0
1582290300000|2020-02-21 13:05:00|8314.58|8314.58|8305|8305|8314.58|8314.58|8299.73|8299.73|0
1582290600000|2020-02-21 13:10:00|8307.63|8307.63|8318.97|8318.97|8318.97|8318.97|8307.63|8307.63|0
1582290900000|2020-02-21 13:15:00|8321.61|8321.61|8341.66|8341.66|8341.66|8341.66|8321.32|8321.32|0
1582291200000|2020-02-21 13:20:00|8344.29|8344.29|8333.95|8333.95|8344.29|8344.29|8332.44|8332.44|0
1582291500000|2020-02-21 13:25:00|8336.01|8336.01|8345.74|8345.74|8345.74|8345.74|8336.01|8336.01|0
1582291800000|2020-02-21 13:30:00|8348.38|8348.38|8354.63|8354.63|8354.63|8354.63|8344.89|8344.89|0
1582292100000|2020-02-21 13:35:00|8362.53|8362.53|8348.17|8348.17|8365.16|8365.16|8345.4|8345.4|0
1582292400000|2020-02-21 13:40:00|8352.12|8352.12|8346.85|8346.85|8352.12|8352.12|8344.22|8344.22|0
1582292700000|2020-02-21 13:45:00|8348.17|8348.17|8320.99|8320.99|8349.49|8349.49|8313.65|8313.65|0
1582293000000|2020-02-21 13:50:00|8318.36|8318.36|8320.23|8320.23|8320.23|8320.23|8312.55|8312.55|0
1582293300000|2020-02-21 13:55:00|8314.96|8314.96|8313.87|8313.87|8323.09|8323.09|8313.64|8313.64|0
1582293600000|2020-02-21 14:00:00|8313.31|8313.31|8327.51|8327.51|8327.8|8327.8|8313.31|8313.31|0
1582293900000|2020-02-21 14:05:00|8334.09|8334.09|8342.43|8342.43|8344.5|8344.5|8334.09|8334.09|0
1582294200000|2020-02-21 14:10:00|8346.38|8346.38|8349.02|8349.02|8351.65|8351.65|8346.38|8346.38|0
1582294500000|2020-02-21 14:15:00|8345.06|8345.06|8340.95|8340.95|8345.06|8345.06|8337.2|8337.2|0
1582294800000|2020-02-21 14:20:00|8343.58|8343.58|8338.31|8338.31|8343.58|8343.58|8337|8337|0
1582295100000|2020-02-21 14:25:00|8337.2|8337.2|8338.42|8338.42|8338.42|8338.42|8331.68|8331.68|0
1582295400000|2020-02-21 14:30:00|8335.79|8335.79|8305.49|8305.49|8336.3|8336.3|8301.78|8301.78|0
1582295700000|2020-02-21 14:35:00|8302.85|8302.85|8313.87|8313.87|8318.31|8318.31|8287.94|8287.94|0
1582296000000|2020-02-21 14:40:00|8311.23|8311.23|8302.79|8302.79|8311.23|8311.23|8301.47|8301.47|0
1582296300000|2020-02-21 14:45:00|8298.84|8298.84|8287.35|8287.35|8298.84|8298.84|8277.33|8277.33|0
1582296600000|2020-02-21 14:50:00|8280.77|8280.77|8286.29|8286.29|8297.03|8297.03|8274.32|8274.32|0
1582296900000|2020-02-21 14:55:00|8287.61|8287.61|8298.91|8298.91|8298.91|8298.91|8285.49|8285.49|0
1582297200000|2020-02-21 15:00:00|8297.79|8297.79|8278.4|8278.4|8299.47|8299.47|8276.86|8276.86|0
1582297500000|2020-02-21 15:05:00|8279.43|8279.43|8262.44|8262.44|8284.92|8284.92|8262.44|8262.44|0
1582297800000|2020-02-21 15:10:00|8258.48|8258.48|8266.06|8266.06|8271.56|8271.56|8257.15|8257.15|0
1582298100000|2020-02-21 15:15:00|8270.01|8270.01|8304.52|8304.52|8304.52|8304.52|8264.75|8264.75|0
1582298400000|2020-02-21 15:20:00|8307.16|8307.16|8312.39|8312.39|8321.16|8321.16|8294.02|8294.02|0
1582298700000|2020-02-21 15:25:00|8312.9|8312.9|8291.08|8291.08|8316.85|8316.85|8290.05|8290.05|0
1582299000000|2020-02-21 15:30:00|8291.59|8291.59|8273.37|8273.37|8294.22|8294.22|8271.31|8271.31|0
1582299300000|2020-02-21 15:35:00|8274.91|8274.91|8251.46|8251.46|8274.91|8274.91|8251.46|8251.46|0
1582299600000|2020-02-21 15:40:00|8248.83|8248.83|8244.38|8244.38|8250.9|8250.9|8239.18|8239.18|0
1582299900000|2020-02-21 15:45:00|8240.43|8240.43|8252.31|8252.31|8252.31|8252.31|8234.17|8234.17|0
1582300200000|2020-02-21 15:50:00|8249.67|8249.67|8256.41|8256.41|8257.53|8257.53|8241.81|8241.81|0
1582300500000|2020-02-21 15:55:00|8260.36|8260.36|8255.07|8255.07|8260.36|8260.36|8249.82|8249.82|0
1582300800000|2020-02-21 16:00:00|8256.19|8256.19|8271.24|8271.24|8272.85|8272.85|8255.63|8255.63|0
1582301100000|2020-02-21 16:05:00|8270.68|8270.68|8261.99|8261.99|8271.24|8271.24|8261.99|8261.99|0
1582301400000|2020-02-21 16:10:00|8260.68|8260.68|8262.15|8262.15|8265.93|8265.93|8259.04|8259.04|0
1582301700000|2020-02-21 16:15:00|8260.83|8260.83|8286.68|8286.68|8287.2|8287.2|8260.83|8260.83|0
1582302000000|2020-02-21 16:20:00|8287.2|8287.2|8293.57|8293.57|8299.1|8299.1|8273.93|8273.93|0
1582302300000|2020-02-21 16:25:00|8294.88|8294.88|8300.42|8300.42|8306.25|8306.25|8294.88|8294.88|0
1582532100000|2020-02-24 08:15:00|8014.7|8014.7|8022.18|8022.18|8022.18|8022.18|8006.37|8006.37|0
1582532400000|2020-02-24 08:20:00|8017.55|8017.55|7988.06|7988.06|8017.55|8017.55|7963.03|7963.03|0
1582532700000|2020-02-24 08:25:00|7990.7|7990.7|7953.64|7953.64|7994.65|7994.65|7950.44|7950.44|0
1582533000000|2020-02-24 08:30:00|7954.95|7954.95|7980.86|7980.86|7980.86|7980.86|7942.58|7942.58|0
1582533300000|2020-02-24 08:35:00|7987.45|7987.45|7987.45|7987.45|7987.45|7987.45|7970.33|7970.33|0
1582533600000|2020-02-24 08:40:00|7991.4|7991.4|8017.51|8017.51|8017.51|8017.51|7991.4|7991.4|0
1582533900000|2020-02-24 08:45:00|8020.14|8020.14|8035.35|8035.35|8035.35|8035.35|8009.6|8009.6|0
1582534200000|2020-02-24 08:50:00|8037.99|8037.99|8039.08|8039.08|8051.16|8051.16|8032.72|8032.72|0
1582534500000|2020-02-24 08:55:00|8031.18|8031.18|8024.28|8024.28|8049.77|8049.77|8023.89|8023.89|0
1582534800000|2020-02-24 09:00:00|8025.6|8025.6|8031.17|8031.17|8034.03|8034.03|8013.6|8013.6|0
1582535100000|2020-02-24 09:05:00|8029.85|8029.85|8027.92|8027.92|8047.42|8047.42|8022.65|8022.65|0
1582535400000|2020-02-24 09:10:00|8025.68|8025.68|8018.34|8018.34|8041.47|8041.47|8018.34|8018.34|0
1582535700000|2020-02-24 09:15:00|8017.82|8017.82|8017.67|8017.67|8024.26|8024.26|8004.43|8004.43|0
1582536000000|2020-02-24 09:20:00|8021.62|8021.62|8008.65|8008.65|8028.41|8028.41|8008.65|8008.65|0
1582536300000|2020-02-24 09:25:00|8003.38|8003.38|7991.7|7991.7|8003.38|8003.38|7987.75|7987.75|0
1582536600000|2020-02-24 09:30:00|7990.38|7990.38|7991.01|7991.01|8006.38|8006.38|7985.28|7985.28|0
1582536900000|2020-02-24 09:35:00|7985.74|7985.74|7980.71|7980.71|7991.01|7991.01|7976.96|7976.96|0
1582537200000|2020-02-24 09:40:00|7983.35|7983.35|8009.85|8009.85|8009.85|8009.85|7979.4|7979.4|0
1582537500000|2020-02-24 09:45:00|8005.9|8005.9|8003.26|8003.26|8007.21|8007.21|7997.99|7997.99|0
1582537800000|2020-02-24 09:50:00|7999.31|7999.31|8004.25|8004.25|8004.25|8004.25|7995.43|7995.43|0
1582538100000|2020-02-24 09:55:00|8005.57|8005.57|8022.27|8022.27|8022.27|8022.27|8005.57|8005.57|0
1582538400000|2020-02-24 10:00:00|8019.63|8019.63|8013.36|8013.36|8019.63|8019.63|8003.89|8003.89|0
1582538700000|2020-02-24 10:05:00|8014.68|8014.68|8008.99|8008.99|8019.53|8019.53|8008.99|8008.99|0
1582539000000|2020-02-24 10:10:00|8007.67|8007.67|8007.67|8007.67|8013.97|8013.97|8005.04|8005.04|0
1582539300000|2020-02-24 10:15:00|8008.99|8008.99|8012.65|8012.65|8012.65|8012.65|8005.04|8005.04|0
1582539600000|2020-02-24 10:20:00|8015.29|8015.29|8011.33|8011.33|8015.29|8015.29|8007.38|8007.38|0
1582539900000|2020-02-24 10:25:00|8012.65|8012.65|8004.75|8004.75|8012.65|8012.65|8003.43|8003.43|0
1582540200000|2020-02-24 10:30:00|8006.07|8006.07|8000.09|8000.09|8006.07|8006.07|7988.24|7988.24|0
1582540500000|2020-02-24 10:35:00|7999.58|7999.58|7993.11|7993.11|8000.14|8000.14|7987.84|7987.84|0
1582540800000|2020-02-24 10:40:00|7993.62|7993.62|7985.72|7985.72|7996.48|7996.48|7983.08|7983.08|0
1582541100000|2020-02-24 10:45:00|7981.77|7981.77|7971.37|7971.37|7986.47|7986.47|7963.69|7963.69|0
1582541400000|2020-02-24 10:50:00|7975.32|7975.32|7969.69|7969.69|7975.32|7975.32|7963.1|7963.1|0
1582541700000|2020-02-24 10:55:00|7968.37|7968.37|7965.67|7965.67|7968.37|7968.37|7956.07|7956.07|0
1582542000000|2020-02-24 11:00:00|7963.03|7963.03|7972.47|7972.47|7972.47|7972.47|7961.36|7961.36|0
1582542300000|2020-02-24 11:05:00|7973.59|7973.59|7992.82|7992.82|7992.82|7992.82|7973.59|7973.59|0
1582542600000|2020-02-24 11:10:00|7994.13|7994.13|7999.11|7999.11|8000.43|8000.43|7988.86|7988.86|0
1582542900000|2020-02-24 11:15:00|7995.16|7995.16|8006.3|8006.3|8018.16|8018.16|7991.23|7991.23|0
1582543200000|2020-02-24 11:20:00|8005.74|8005.74|8008.49|8008.49|8011.12|8011.12|8001.9|8001.9|0
1582543500000|2020-02-24 11:25:00|8005.85|8005.85|8001.23|8001.23|8009.8|8009.8|7989.02|7989.02|0
1582543800000|2020-02-24 11:30:00|8002.55|8002.55|8013.67|8013.67|8013.67|8013.67|8002.04|8002.04|0
1582544100000|2020-02-24 11:35:00|8014.99|8014.99|8009.43|8009.43|8014.99|8014.99|8004.45|8004.45|0
1582544400000|2020-02-24 11:40:00|8013.38|8013.38|8016.6|8016.6|8016.6|8016.6|8008.11|8008.11|0
1582544700000|2020-02-24 11:45:00|8019.24|8019.24|8014.5|8014.5|8022.9|8022.9|8012.65|8012.65|0
1582545000000|2020-02-24 11:50:00|8013.99|8013.99|8006.44|8006.44|8015.31|8015.31|8006.44|8006.44|0
1582545300000|2020-02-24 11:55:00|8005.12|8005.12|8004.37|8004.37|8010.39|8010.39|8003.81|8003.81|0
1582545600000|2020-02-24 12:00:00|8009.5|8009.5|8011.95|8011.95|8014.58|8014.58|7992.16|7992.16|0
1582545900000|2020-02-24 12:05:00|8009.31|8009.31|8009.12|8009.12|8009.31|8009.31|8002.73|8002.73|0
1582546200000|2020-02-24 12:10:00|8005.16|8005.16|8005.16|8005.16|8005.16|8005.16|7998.58|7998.58|0
1582546500000|2020-02-24 12:15:00|8002.53|8002.53|8001.48|8001.48|8004.11|8004.11|7998.64|7998.64|0
1582546800000|2020-02-24 12:20:00|8000.16|8000.16|8022.22|8022.22|8022.22|8022.22|8000.16|8000.16|0
1582547100000|2020-02-24 12:25:00|8019.58|8019.58|8012.86|8012.86|8019.58|8019.58|8010.23|8010.23|0
1582547400000|2020-02-24 12:30:00|8011.54|8011.54|7996.84|7996.84|8011.54|8011.54|7994.79|7994.79|0
1582547700000|2020-02-24 12:35:00|7991.58|7991.58|7992.53|7992.53|7992.89|7992.89|7983.31|7983.31|0
1582548000000|2020-02-24 12:40:00|7995.1|7995.1|7984.4|7984.4|7995.61|7995.61|7981.76|7981.76|0
1582548300000|2020-02-24 12:45:00|7985.72|7985.72|7991.91|7991.91|7994.9|7994.9|7985.72|7985.72|0
1582548600000|2020-02-24 12:50:00|7989.27|7989.27|7981.81|7981.81|7989.27|7989.27|7981.81|7981.81|0
1582548900000|2020-02-24 12:55:00|7983.13|7983.13|7982.17|7982.17|7984.44|7984.44|7973.91|7973.91|0
1582549200000|2020-02-24 13:00:00|7984.81|7984.81|7994.76|7994.76|7996.08|7996.08|7984.81|7984.81|0
1582549500000|2020-02-24 13:05:00|7997.4|7997.4|7996.31|7996.31|8001.57|8001.57|7996.31|7996.31|0
1582549800000|2020-02-24 13:10:00|7993.67|7993.67|8006.6|8006.6|8006.6|8006.6|7987.75|7987.75|0
1582550100000|2020-02-24 13:15:00|8009.24|8009.24|8019.2|8019.2|8019.2|8019.2|8009.24|8009.24|0
1582550400000|2020-02-24 13:20:00|8021.83|8021.83|8017.16|8017.16|8021.83|8021.83|8015.6|8015.6|0
1582550700000|2020-02-24 13:25:00|8019.8|8019.8|8016.27|8016.27|8025.29|8025.29|8016.27|8016.27|0
1582551000000|2020-02-24 13:30:00|8017.58|8017.58|7999.9|7999.9|8018.9|8018.9|7998.02|7998.02|0
1582551300000|2020-02-24 13:35:00|8001.21|8001.21|7992.19|7992.19|8001.21|8001.21|7992.19|7992.19|0
1582551600000|2020-02-24 13:40:00|7996.14|7996.14|7994.89|7994.89|8003.85|8003.85|7989.62|7989.62|0
1582551900000|2020-02-24 13:45:00|7990.94|7990.94|7980.71|7980.71|7990.94|7990.94|7979.39|7979.39|0
1582552200000|2020-02-24 13:50:00|7979.39|7979.39|7966.76|7966.76|7988.75|7988.75|7965.64|7965.64|0
1582552500000|2020-02-24 13:55:00|7967.88|7967.88|7975.84|7975.84|7975.84|7975.84|7965.31|7965.31|0
1582552800000|2020-02-24 14:00:00|7974.73|7974.73|7966.74|7966.74|7975.8|7975.8|7963.52|7963.52|0
1582553100000|2020-02-24 14:05:00|7965.06|7965.06|7942.31|7942.31|7965.06|7965.06|7940.39|7940.39|0
1582553400000|2020-02-24 14:10:00|7941.19|7941.19|7950.93|7950.93|7954.82|7954.82|7941.19|7941.19|0
1582553700000|2020-02-24 14:15:00|7952.25|7952.25|7937.04|7937.04|7953.56|7953.56|7937.04|7937.04|0
1582554000000|2020-02-24 14:20:00|7935.92|7935.92|7939.23|7939.23|7942.87|7942.87|7932.84|7932.84|0
1582554300000|2020-02-24 14:25:00|7938.11|7938.11|7928.13|7928.13|7943.74|7943.74|7924.33|7924.33|0
1582554600000|2020-02-24 14:30:00|7926.81|7926.81|7955.46|7955.46|7956.77|7956.77|7926.25|7926.25|0
1582554900000|2020-02-24 14:35:00|7956.77|7956.77|7930.47|7930.47|7956.77|7956.77|7924.31|7924.31|0
1582555200000|2020-02-24 14:40:00|7923.88|7923.88|7922.19|7922.19|7927.82|7927.82|7914.82|7914.82|0
1582555500000|2020-02-24 14:45:00|7924.83|7924.83|7939.32|7939.32|7948.07|7948.07|7923.51|7923.51|0
1582555800000|2020-02-24 14:50:00|7938.2|7938.2|7934.71|7934.71|7940.84|7940.84|7925.49|7925.49|0
1582556100000|2020-02-24 14:55:00|7932.08|7932.08|7944.52|7944.52|7946.57|7946.57|7926.81|7926.81|0
1582556400000|2020-02-24 15:00:00|7943.2|7943.2|7950.37|7950.37|7974.55|7974.55|7937.93|7937.93|0
1582556700000|2020-02-24 15:05:00|7948.32|7948.32|7956.33|7956.33|7956.33|7956.33|7936.39|7936.39|0
1582557000000|2020-02-24 15:10:00|7952.37|7952.37|7973.99|7973.99|7973.99|7973.99|7949.74|7949.74|0
1582557300000|2020-02-24 15:15:00|7970.04|7970.04|7961.44|7961.44|7971.36|7971.36|7958.81|7958.81|0
1582557600000|2020-02-24 15:20:00|7957.49|7957.49|7955.23|7955.23|7963.52|7963.52|7952.6|7952.6|0
1582557900000|2020-02-24 15:25:00|7957.87|7957.87|7962.16|7962.16|7966.69|7966.69|7955.23|7955.23|0
1582558200000|2020-02-24 15:30:00|7964.8|7964.8|7947.44|7947.44|7964.8|7964.8|7939.54|7939.54|0
1582558500000|2020-02-24 15:35:00|7948.76|7948.76|7940.78|7940.78|7949.32|7949.32|7935.29|7935.29|0
1582558800000|2020-02-24 15:40:00|7939.47|7939.47|7951.13|7951.13|7958.61|7958.61|7938.44|7938.44|0
1582559100000|2020-02-24 15:45:00|7952.16|7952.16|7951.31|7951.31|7957.14|7957.14|7945.12|7945.12|0
1582559400000|2020-02-24 15:50:00|7953.94|7953.94|7966.79|7966.79|7968.11|7968.11|7945.81|7945.81|0
1582559700000|2020-02-24 15:55:00|7965.67|7965.67|7977.03|7977.03|7977.59|7977.59|7958.19|7958.19|0
1582560000000|2020-02-24 16:00:00|7976.47|7976.47|7969.23|7969.23|7976.47|7976.47|7964.86|7964.86|0
1582560300000|2020-02-24 16:05:00|7968.67|7968.67|7972.45|7972.45|7980.71|7980.71|7965.08|7965.08|0
1582560600000|2020-02-24 16:10:00|7971.42|7971.42|7968.76|7968.76|7976.69|7976.69|7966.64|7966.64|0
1582560900000|2020-02-24 16:15:00|7968.25|7968.25|7974.23|7974.23|7981.13|7981.13|7966.93|7966.93|0
1582561200000|2020-02-24 16:20:00|7972.92|7972.92|7973.48|7973.48|7980.24|7980.24|7972.25|7972.25|0
1582561500000|2020-02-24 16:25:00|7975.02|7975.02|7966.09|7966.09|7978.55|7978.55|7964.54|7964.54|0
1582618500000|2020-02-25 08:15:00|8013.48|8013.48|8010.71|8010.71|8031.01|8031.01|8009.4|8009.4|0
1582618800000|2020-02-25 08:20:00|8009.69|8009.69|8012.32|8012.32|8014.96|8014.96|8001.78|8001.78|0
1582619100000|2020-02-25 08:25:00|8005.74|8005.74|8021.28|8021.28|8021.28|8021.28|8000.47|8000.47|0
1582619400000|2020-02-25 08:30:00|8019.96|8019.96|8047.27|8047.27|8047.27|8047.27|8014.6|8014.6|0
1582619700000|2020-02-25 08:35:00|8046.71|8046.71|8033|8033|8060.04|8060.04|8024.11|8024.11|0
1582620000000|2020-02-25 08:40:00|8040.9|8040.9|8034.38|8034.38|8044.27|8044.27|8022.37|8022.37|0
1582620300000|2020-02-25 08:45:00|8031.75|8031.75|8033.38|8033.38|8042.6|8042.6|8021.21|8021.21|0
1582620600000|2020-02-25 08:50:00|8032.06|8032.06|8022.84|8022.84|8034.7|8034.7|8022.84|8022.84|0
1582620900000|2020-02-25 08:55:00|8016.26|8016.26|8014.27|8014.27|8029.07|8029.07|8012.15|8012.15|0
1582621200000|2020-02-25 09:00:00|8016.9|8016.9|8032.51|8032.51|8040.41|8040.41|8012.95|8012.95|0
1582621500000|2020-02-25 09:05:00|8033.83|8033.83|8015.33|8015.33|8036.21|8036.21|8004.05|8004.05|0
1582621800000|2020-02-25 09:10:00|8010.06|8010.06|7990.34|7990.34|8010.06|8010.06|7985.65|7985.65|0
1582622100000|2020-02-25 09:15:00|7991.65|7991.65|7971.56|7971.56|7999.56|7999.56|7961.91|7961.91|0
1582622400000|2020-02-25 09:20:00|7968.92|7968.92|7959.05|7959.05|7968.92|7968.92|7951.06|7951.06|0
1582622700000|2020-02-25 09:25:00|7956.26|7956.26|7944.98|7944.98|7961|7961|7936.32|7936.32|0
1582623000000|2020-02-25 09:30:00|7948.93|7948.93|7971.17|7971.17|7973.81|7973.81|7948.93|7948.93|0
1582623300000|2020-02-25 09:35:00|7967.06|7967.06|7980.86|7980.86|7984.46|7984.46|7961.68|7961.68|0
1582623600000|2020-02-25 09:40:00|7978.29|7978.29|7968.03|7968.03|7987.34|7987.34|7965.4|7965.4|0
1582623900000|2020-02-25 09:45:00|7970.67|7970.67|7975.73|7975.73|7984.64|7984.64|7970.67|7970.67|0
1582624200000|2020-02-25 09:50:00|7973.09|7973.09|7955.94|7955.94|7973.09|7973.09|7950.96|7950.96|0
1582624500000|2020-02-25 09:55:00|7961.21|7961.21|7957.17|7957.17|7963.2|7963.2|7955.49|7955.49|0
1582624800000|2020-02-25 10:00:00|7955.86|7955.86|7962.04|7962.04|7975.48|7975.48|7955.86|7955.86|0
1582625100000|2020-02-25 10:05:00|7960.5|7960.5|7962.91|7962.91|7964.45|7964.45|7960.5|7960.5|0
1582625400000|2020-02-25 10:10:00|7961.23|7961.23|7963.98|7963.98|7972.69|7972.69|7961.23|7961.23|0
1582625700000|2020-02-25 10:15:00|7961.18|7961.18|7961.37|7961.37|7963.13|7963.13|7955.45|7955.45|0
1582626000000|2020-02-25 10:20:00|7960.85|7960.85|7950.58|7950.58|7960.85|7960.85|7950.58|7950.58|0
1582626300000|2020-02-25 10:25:00|7953.15|7953.15|7931.71|7931.71|7955.2|7955.2|7930.76|7930.76|0
1582626600000|2020-02-25 10:30:00|7929.08|7929.08|7940.23|7940.23|7941.54|7941.54|7929.08|7929.08|0
1582626900000|2020-02-25 10:35:00|7937.99|7937.99|7933.93|7933.93|7942.06|7942.06|7932.61|7932.61|0
1582627200000|2020-02-25 10:40:00|7927.34|7927.34|7899.92|7899.92|7927.34|7927.34|7899.92|7899.92|0
1582627500000|2020-02-25 10:45:00|7902.55|7902.55|7910.15|7910.15|7917.67|7917.67|7899.22|7899.22|0
1582627800000|2020-02-25 10:50:00|7907.06|7907.06|7914.99|7914.99|7914.99|7914.99|7902.22|7902.22|0
1582628100000|2020-02-25 10:55:00|7919.62|7919.62|7920.76|7920.76|7948.18|7948.18|7919.62|7919.62|0
1582628400000|2020-02-25 11:00:00|7918.13|7918.13|7910.89|7910.89|7921.5|7921.5|7910.13|7910.13|0
1582628700000|2020-02-25 11:05:00|7910.38|7910.38|7918.21|7918.21|7921.29|7921.29|7902.83|7902.83|0
1582629000000|2020-02-25 11:10:00|7919.53|7919.53|7920.85|7920.85|7925.83|7925.83|7911.63|7911.63|0
1582629300000|2020-02-25 11:15:00|7919.82|7919.82|7919.83|7919.83|7924.07|7924.07|7915.64|7915.64|0
1582629600000|2020-02-25 11:20:00|7922.62|7922.62|7935.37|7935.37|7941.02|7941.02|7922.62|7922.62|0
1582629900000|2020-02-25 11:25:00|7940|7940|7956.57|7956.57|7959.59|7959.59|7940|7940|0
1582630200000|2020-02-25 11:30:00|7965.79|7965.79|7995.56|7995.56|7995.56|7995.56|7960.88|7960.88|0
1582630500000|2020-02-25 11:35:00|7998.65|7998.65|8004.78|8004.78|8007.58|8007.58|7988.53|7988.53|0
1582630800000|2020-02-25 11:40:00|8003.47|8003.47|7997.24|7997.24|8011.46|8011.46|7997.24|7997.24|0
1582631100000|2020-02-25 11:45:00|8005.14|8005.14|7995.07|7995.07|8007.77|8007.77|7987.56|7987.56|0
1582631400000|2020-02-25 11:50:00|7989.93|7989.93|7992.23|7992.23|7999.38|7999.38|7988.81|7988.81|0
1582631700000|2020-02-25 11:55:00|7989.6|7989.6|7994.67|7994.67|7994.67|7994.67|7978.66|7978.66|0
1582632000000|2020-02-25 12:00:00|7996.35|7996.35|7997.51|7997.51|8000.73|8000.73|7987.69|7987.69|0
1582632300000|2020-02-25 12:05:00|7990.92|7990.92|7992.24|7992.24|7992.24|7992.24|7986.97|7986.97|0
1582632600000|2020-02-25 12:10:00|7990.7|7990.7|7983.57|7983.57|7990.7|7990.7|7973.32|7973.32|0
1582632900000|2020-02-25 12:15:00|7984.89|7984.89|7992.79|7992.79|7992.79|7992.79|7984.89|7984.89|0
1582633200000|2020-02-25 12:20:00|7986.21|7986.21|7998.25|7998.25|7999.79|7999.79|7979.91|7979.91|0
1582633500000|2020-02-25 12:25:00|8000.3|8000.3|7991.87|7991.87|8008.57|8008.57|7991.87|7991.87|0
1582633800000|2020-02-25 12:30:00|7990.55|7990.55|7994.44|7994.44|7999.7|7999.7|7990.55|7990.55|0
1582634100000|2020-02-25 12:35:00|7991.87|7991.87|8002.21|8002.21|8003.23|8003.23|7991.87|7991.87|0
1582634400000|2020-02-25 12:40:00|8001.18|8001.18|7991.57|7991.57|8001.18|8001.18|7989.7|7989.7|0
1582634700000|2020-02-25 12:45:00|7994.65|7994.65|7993.89|7993.89|7997.84|7997.84|7990.01|7990.01|0
1582635000000|2020-02-25 12:50:00|7991.03|7991.03|7993.47|7993.47|7994.79|7994.79|7981.81|7981.81|0
1582635300000|2020-02-25 12:55:00|7997.43|7997.43|7988.79|7988.79|7997.43|7997.43|7987.47|7987.47|0
1582635600000|2020-02-25 13:00:00|7987.47|7987.47|7976.26|7976.26|7987.47|7987.47|7970.99|7970.99|0
1582635900000|2020-02-25 13:05:00|7973.62|7973.62|7974.72|7974.72|7974.72|7974.72|7969.45|7969.45|0
1582636200000|2020-02-25 13:10:00|7975.23|7975.23|7986.26|7986.26|7988.25|7988.25|7974.16|7974.16|0
1582636500000|2020-02-25 13:15:00|7987.58|7987.58|7985.1|7985.1|7991.33|7991.33|7983.43|7983.43|0
1582636800000|2020-02-25 13:20:00|7979.83|7979.83|7981.57|7981.57|7987.94|7987.94|7977.06|7977.06|0
1582637100000|2020-02-25 13:25:00|7977.62|7977.62|7968.07|7968.07|7977.62|7977.62|7966.12|7966.12|0
1582637400000|2020-02-25 13:30:00|7966.75|7966.75|7972.53|7972.53|7973.42|7973.42|7961.61|7961.61|0
1582637700000|2020-02-25 13:35:00|7971.21|7971.21|7991.7|7991.7|7991.7|7991.7|7971.21|7971.21|0
1582638000000|2020-02-25 13:40:00|7994.26|7994.26|7992.48|7992.48|8001.5|8001.5|7991.63|7991.63|0
1582638300000|2020-02-25 13:45:00|7988.88|7988.88|7971.83|7971.83|7988.88|7988.88|7969.36|7969.36|0
1582638600000|2020-02-25 13:50:00|7971.32|7971.32|7976.17|7976.17|7976.17|7976.17|7966.92|7966.92|0
1582638900000|2020-02-25 13:55:00|7976.68|7976.68|7986.73|7986.73|7986.73|7986.73|7975.09|7975.09|0
1582639200000|2020-02-25 14:00:00|7985.61|7985.61|7983.73|7983.73|7988.47|7988.47|7982.64|7982.64|0
1582639500000|2020-02-25 14:05:00|7984.29|7984.29|7984.47|7984.47|7988.27|7988.27|7981.68|7981.68|0
1582639800000|2020-02-25 14:10:00|7987.03|7987.03|7989.18|7989.18|7991.3|7991.3|7987.03|7987.03|0
1582640100000|2020-02-25 14:15:00|7987.64|7987.64|7987.82|7987.82|7988.44|7988.44|7983.31|7983.31|0
1582640400000|2020-02-25 14:20:00|7990.45|7990.45|7998.32|7998.32|7999.64|7999.64|7989.14|7989.14|0
1582640700000|2020-02-25 14:25:00|7997|7997|8007.44|8007.44|8008.76|8008.76|7990.62|7990.62|0
1582641000000|2020-02-25 14:30:00|8011.39|8011.39|7995.42|7995.42|8020.55|8020.55|7992.5|7992.5|0
1582641300000|2020-02-25 14:35:00|7994.11|7994.11|7968.57|7968.57|7998.79|7998.79|7968.57|7968.57|0
1582641600000|2020-02-25 14:40:00|7961.99|7961.99|7963.69|7963.69|7976.04|7976.04|7960.3|7960.3|0
1582641900000|2020-02-25 14:45:00|7959.74|7959.74|7954.73|7954.73|7961.32|7961.32|7948.72|7948.72|0
1582642200000|2020-02-25 14:50:00|7953.41|7953.41|7940.98|7940.98|7959.39|7959.39|7932.85|7932.85|0
1582642500000|2020-02-25 14:55:00|7933.95|7933.95|7932.9|7932.9|7934.22|7934.22|7922.96|7922.96|0
1582642800000|2020-02-25 15:00:00|7930.27|7930.27|7911.36|7911.36|7943.8|7943.8|7910.04|7910.04|0
1582643100000|2020-02-25 15:05:00|7912.68|7912.68|7893.34|7893.34|7916.83|7916.83|7893.34|7893.34|0
1582643400000|2020-02-25 15:10:00|7892.02|7892.02|7885.6|7885.6|7902.36|7902.36|7885.6|7885.6|0
1582643700000|2020-02-25 15:15:00|7890.22|7890.22|7867.68|7867.68|7898.12|7898.12|7865.43|7865.43|0
1582644000000|2020-02-25 15:20:00|7868.24|7868.24|7841.43|7841.43|7868.8|7868.8|7841.43|7841.43|0
1582644300000|2020-02-25 15:25:00|7842.75|7842.75|7806.88|7806.88|7842.75|7842.75|7802.77|7802.77|0
1582644600000|2020-02-25 15:30:00|7806.37|7806.37|7799.74|7799.74|7832.98|7832.98|7798.42|7798.42|0
1582644900000|2020-02-25 15:35:00|7794.47|7794.47|7825.49|7825.49|7829.39|7829.39|7786.2|7786.2|0
1582645200000|2020-02-25 15:40:00|7822.85|7822.85|7831.43|7831.43|7831.43|7831.43|7808.07|7808.07|0
1582645500000|2020-02-25 15:45:00|7827.48|7827.48|7793.14|7793.14|7835.19|7835.19|7793.14|7793.14|0
1582645800000|2020-02-25 15:50:00|7792.58|7792.58|7794.19|7794.19|7802.31|7802.31|7774.85|7774.85|0
1582646100000|2020-02-25 15:55:00|7798.14|7798.14|7789.9|7789.9|7798.14|7798.14|7783.33|7783.33|0
1582646400000|2020-02-25 16:00:00|7795.17|7795.17|7798.51|7798.51|7819.15|7819.15|7791.21|7791.21|0
1582646700000|2020-02-25 16:05:00|7796.97|7796.97|7788.51|7788.51|7808.54|7808.54|7788.51|7788.51|0
1582647000000|2020-02-25 16:10:00|7792.47|7792.47|7800.48|7800.48|7807.43|7807.43|7791.79|7791.79|0
1582647300000|2020-02-25 16:15:00|7799.16|7799.16|7782.69|7782.69|7799.16|7799.16|7776.07|7776.07|0
1582647600000|2020-02-25 16:20:00|7782.17|7782.17|7787.33|7787.33|7787.33|7787.33|7777.08|7777.08|0
1582647900000|2020-02-25 16:25:00|7779.62|7779.62|7804.66|7804.66|7804.66|7804.66|7779.62|7779.62|0
1582704900000|2020-02-26 08:15:00|7686.77|7686.77|7705.69|7705.69|7712.96|7712.96|7662.01|7662.01|0
1582705200000|2020-02-26 08:20:00|7713.59|7713.59|7716.96|7716.96|7720.91|7720.91|7699.84|7699.84|0
1582705500000|2020-02-26 08:25:00|7719.2|7719.2|7708|7708|7723.68|7723.68|7700.3|7700.3|0
1582705800000|2020-02-26 08:30:00|7709.12|7709.12|7741.45|7741.45|7757.26|7757.26|7709.12|7709.12|0
1582706100000|2020-02-26 08:35:00|7742.77|7742.77|7748.6|7748.6|7751.23|7751.23|7738.06|7738.06|0
1582706400000|2020-02-26 08:40:00|7743.33|7743.33|7693.99|7693.99|7743.33|7743.33|7693.99|7693.99|0
1582706700000|2020-02-26 08:45:00|7692.67|7692.67|7702.31|7702.31|7715.16|7715.16|7692.16|7692.16|0
1582707000000|2020-02-26 08:50:00|7701.19|7701.19|7690.53|7690.53|7704.55|7704.55|7675.39|7675.39|0
1582707300000|2020-02-26 08:55:00|7702.38|7702.38|7714.85|7714.85|7717.48|7717.48|7702.38|7702.38|0
1582707600000|2020-02-26 09:00:00|7702.99|7702.99|7670.99|7670.99|7702.99|7702.99|7670.99|7670.99|0
1582707900000|2020-02-26 09:05:00|7669.87|7669.87|7643.75|7643.75|7669.87|7669.87|7635.16|7635.16|0
1582708200000|2020-02-26 09:10:00|7650.34|7650.34|7652.77|7652.77|7654.32|7654.32|7617.99|7617.99|0
1582708500000|2020-02-26 09:15:00|7658.04|7658.04|7651.54|7651.54|7676.96|7676.96|7633.74|7633.74|0
1582708800000|2020-02-26 09:20:00|7650.43|7650.43|7659.83|7659.83|7666.42|7666.42|7633.74|7633.74|0
1582709100000|2020-02-26 09:25:00|7658.51|7658.51|7676.53|7676.53|7676.53|7676.53|7658.51|7658.51|0
1582709400000|2020-02-26 09:30:00|7677.85|7677.85|7695.14|7695.14|7695.14|7695.14|7658.29|7658.29|0
1582709700000|2020-02-26 09:35:00|7696.82|7696.82|7741.17|7741.17|7756.98|7756.98|7696.82|7696.82|0
1582710000000|2020-02-26 09:40:00|7737.22|7737.22|7736.37|7736.37|7761.69|7761.69|7736.37|7736.37|0
1582710300000|2020-02-26 09:45:00|7746.91|7746.91|7734|7734|7753.13|7753.13|7730.58|7730.58|0
1582710600000|2020-02-26 09:50:00|7737.95|7737.95|7756.24|7756.24|7756.24|7756.24|7737.51|7737.51|0
1582710900000|2020-02-26 09:55:00|7752.29|7752.29|7722.18|7722.18|7752.29|7752.29|7718.23|7718.23|0
1582711200000|2020-02-26 10:00:00|7731.4|7731.4|7726.16|7726.16|7748|7748|7726.13|7726.13|0
1582711500000|2020-02-26 10:05:00|7731.65|7731.65|7750.03|7750.03|7751.05|7751.05|7731.65|7731.65|0
1582711800000|2020-02-26 10:10:00|7749.51|7749.51|7732.79|7732.79|7750.61|7750.61|7728.16|7728.16|0
1582712100000|2020-02-26 10:15:00|7734.1|7734.1|7740.76|7740.76|7743.95|7743.95|7730.15|7730.15|0
1582712400000|2020-02-26 10:20:00|7742.3|7742.3|7737.45|7737.45|7753.38|7753.38|7737.45|7737.45|0
1582712700000|2020-02-26 10:25:00|7733.85|7733.85|7743.32|7743.32|7749.4|7749.4|7733.85|7733.85|0
1582713000000|2020-02-26 10:30:00|7744.44|7744.44|7740.89|7740.89|7745|7745|7738.81|7738.81|0
1582713300000|2020-02-26 10:35:00|7746.16|7746.16|7742.27|7742.27|7755.09|7755.09|7736.44|7736.44|0
1582713600000|2020-02-26 10:40:00|7743.39|7743.39|7746.6|7746.6|7746.6|7746.6|7740.37|7740.37|0
1582713900000|2020-02-26 10:45:00|7740.02|7740.02|7715.99|7715.99|7743.41|7743.41|7710.72|7710.72|0
1582714200000|2020-02-26 10:50:00|7717.11|7717.11|7718.42|7718.42|7718.42|7718.42|7702.59|7702.59|0
1582714500000|2020-02-26 10:55:00|7718.94|7718.94|7729.03|7729.03|7734.86|7734.86|7718.94|7718.94|0
1582714800000|2020-02-26 11:00:00|7733.14|7733.14|7732.78|7732.78|7739.73|7739.73|7728.83|7728.83|0
1582715100000|2020-02-26 11:05:00|7738.05|7738.05|7770.3|7770.3|7770.3|7770.3|7738.05|7738.05|0
1582715400000|2020-02-26 11:10:00|7775.57|7775.57|7774.22|7774.22|7790.06|7790.06|7771.39|7771.39|0
1582715700000|2020-02-26 11:15:00|7773.1|7773.1|7807.22|7807.22|7807.22|7807.22|7773.1|7773.1|0
1582716000000|2020-02-26 11:20:00|7809.86|7809.86|7836.83|7836.83|7840.25|7840.25|7801.75|7801.75|0
1582716300000|2020-02-26 11:25:00|7842.1|7842.1|7852.81|7852.81|7852.81|7852.81|7832.3|7832.3|0
1582716600000|2020-02-26 11:30:00|7856.77|7856.77|7830.2|7830.2|7856.77|7856.77|7830.2|7830.2|0
1582716900000|2020-02-26 11:35:00|7829.64|7829.64|7854.38|7854.38|7857.02|7857.02|7828.14|7828.14|0
1582717200000|2020-02-26 11:40:00|7854.89|7854.89|7873.96|7873.96|7873.96|7873.96|7844.82|7844.82|0
1582717500000|2020-02-26 11:45:00|7868.69|7868.69|7881.64|7881.64|7883.18|7883.18|7867.38|7867.38|0
1582717800000|2020-02-26 11:50:00|7884.21|7884.21|7871.87|7871.87|7885.33|7885.33|7862.65|7862.65|0
1582718100000|2020-02-26 11:55:00|7878.45|7878.45|7869.1|7869.1|7883.72|7883.72|7863.83|7863.83|0
1582718400000|2020-02-26 12:00:00|7872.18|7872.18|7865.44|7865.44|7891.94|7891.94|7863.52|7863.52|0
1582718700000|2020-02-26 12:05:00|7866.98|7866.98|7880.32|7880.32|7893.49|7893.49|7866.98|7866.98|0
1582719000000|2020-02-26 12:10:00|7884.27|7884.27|7886.64|7886.64|7899.45|7899.45|7877.68|7877.68|0
1582719300000|2020-02-26 12:15:00|7884|7884|7882.79|7882.79|7898.65|7898.65|7881.37|7881.37|0
1582719600000|2020-02-26 12:20:00|7877.52|7877.52|7873.5|7873.5|7878.84|7878.84|7868.01|7868.01|0
1582719900000|2020-02-26 12:25:00|7875.74|7875.74|7877.25|7877.25|7886.84|7886.84|7870.11|7870.11|0
1582720200000|2020-02-26 12:30:00|7876.69|7876.69|7876.69|7876.69|7876.69|7876.69|7870.11|7870.11|0
1582720500000|2020-02-26 12:35:00|7879.33|7879.33|7862.96|7862.96|7880.45|7880.45|7862.96|7862.96|0
1582720800000|2020-02-26 12:40:00|7860.33|7860.33|7863.07|7863.07|7868.79|7868.79|7852.83|7852.83|0
1582721100000|2020-02-26 12:45:00|7860.44|7860.44|7856.04|7856.04|7864.46|7864.46|7847.53|7847.53|0
1582721400000|2020-02-26 12:50:00|7857.07|7857.07|7865.8|7865.8|7875.02|7875.02|7857.07|7857.07|0
1582721700000|2020-02-26 12:55:00|7864.48|7864.48|7853.72|7853.72|7864.48|7864.48|7849.26|7849.26|0
1582722000000|2020-02-26 13:00:00|7855.04|7855.04|7866.31|7866.31|7866.31|7866.31|7851.89|7851.89|0
1582722300000|2020-02-26 13:05:00|7862.36|7862.36|7836.11|7836.11|7865.23|7865.23|7834.79|7834.79|0
1582722600000|2020-02-26 13:10:00|7833.48|7833.48|7827.96|7827.96|7836.11|7836.11|7826.64|7826.64|0
1582722900000|2020-02-26 13:15:00|7825.32|7825.32|7844.35|7844.35|7844.91|7844.91|7817.39|7817.39|0
1582723200000|2020-02-26 13:20:00|7841.72|7841.72|7834.17|7834.17|7845.29|7845.29|7834.17|7834.17|0
1582723500000|2020-02-26 13:25:00|7839.44|7839.44|7837.07|7837.07|7842.56|7842.56|7827.07|7827.07|0
1582723800000|2020-02-26 13:30:00|7831.8|7831.8|7828.72|7828.72|7837.07|7837.07|7822.24|7822.24|0
1582724100000|2020-02-26 13:35:00|7827.04|7827.04|7829.41|7829.41|7833.56|7833.56|7823.09|7823.09|0
1582724400000|2020-02-26 13:40:00|7828.1|7828.1|7825.66|7825.66|7831.49|7831.49|7823.02|7823.02|0
1582724700000|2020-02-26 13:45:00|7823.02|7823.02|7822.2|7822.2|7826.22|7826.22|7819.07|7819.07|0
1582725000000|2020-02-26 13:50:00|7823.52|7823.52|7822.66|7822.66|7826.73|7826.73|7816.08|7816.08|0
1582725300000|2020-02-26 13:55:00|7823.18|7823.18|7811.9|7811.9|7823.18|7823.18|7804.95|7804.95|0
1582725600000|2020-02-26 14:00:00|7815.85|7815.85|7829.21|7829.21|7835.8|7835.8|7815.85|7815.85|0
1582725900000|2020-02-26 14:05:00|7828.1|7828.1|7836.51|7836.51|7836.51|7836.51|7815.44|7815.44|0
1582726200000|2020-02-26 14:10:00|7833.88|7833.88|7836.34|7836.34|7840.07|7840.07|7829.93|7829.93|0
1582726500000|2020-02-26 14:15:00|7841.61|7841.61|7846.65|7846.65|7852.66|7852.66|7840.07|7840.07|0
1582726800000|2020-02-26 14:20:00|7845.34|7845.34|7843.34|7843.34|7845.34|7845.34|7835.46|7835.46|0
1582727100000|2020-02-26 14:25:00|7851.25|7851.25|7839.1|7839.1|7852.37|7852.37|7839.1|7839.1|0
1582727400000|2020-02-26 14:30:00|7836.47|7836.47|7797.68|7797.68|7853.46|7853.46|7794.6|7794.6|0
1582727700000|2020-02-26 14:35:00|7800.31|7800.31|7802.23|7802.23|7805.38|7805.38|7788.21|7788.21|0
1582728000000|2020-02-26 14:40:00|7804.8|7804.8|7825.96|7825.96|7840.04|7840.04|7804.8|7804.8|0
1582728300000|2020-02-26 14:45:00|7827.27|7827.27|7818.74|7818.74|7829.28|7829.28|7812.69|7812.69|0
1582728600000|2020-02-26 14:50:00|7822.69|7822.69|7839.26|7839.26|7848.48|7848.48|7817.62|7817.62|0
1582728900000|2020-02-26 14:55:00|7839.78|7839.78|7829.45|7829.45|7843.73|7843.73|7823.8|7823.8|0
1582729200000|2020-02-26 15:00:00|7828.43|7828.43|7811.97|7811.97|7828.43|7828.43|7809.91|7809.91|0
1582729500000|2020-02-26 15:05:00|7815.92|7815.92|7829.26|7829.26|7834.52|7834.52|7812.03|7812.03|0
1582729800000|2020-02-26 15:10:00|7837.16|7837.16|7850.09|7850.09|7850.09|7850.09|7808.22|7808.22|0
1582730100000|2020-02-26 15:15:00|7848.77|7848.77|7861.79|7861.79|7873.74|7873.74|7846.14|7846.14|0
1582730400000|2020-02-26 15:20:00|7868.38|7868.38|7838.46|7838.46|7869.49|7869.49|7835.82|7835.82|0
1582730700000|2020-02-26 15:25:00|7842.41|7842.41|7829.68|7829.68|7855.25|7855.25|7828.95|7828.95|0
1582731000000|2020-02-26 15:30:00|7834.95|7834.95|7842.88|7842.88|7849.26|7849.26|7834.95|7834.95|0
1582731300000|2020-02-26 15:35:00|7845.51|7845.51|7833.07|7833.07|7857.15|7857.15|7831.46|7831.46|0
1582731600000|2020-02-26 15:40:00|7832.56|7832.56|7868.22|7868.22|7868.74|7868.74|7830.21|7830.21|0
1582731900000|2020-02-26 15:45:00|7866.91|7866.91|7858.26|7858.26|7866.91|7866.91|7845.06|7845.06|0
1582732200000|2020-02-26 15:50:00|7856.94|7856.94|7852.59|7852.59|7873.8|7873.8|7852.59|7852.59|0
1582732500000|2020-02-26 15:55:00|7853.9|7853.9|7839.12|7839.12|7859.53|7859.53|7838.16|7838.16|0
1582732800000|2020-02-26 16:00:00|7837.8|7837.8|7839.14|7839.14|7839.14|7839.14|7824.98|7824.98|0
1582733100000|2020-02-26 16:05:00|7838.02|7838.02|7822.79|7822.79|7844.31|7844.31|7822.79|7822.79|0
1582733400000|2020-02-26 16:10:00|7821.47|7821.47|7823.33|7823.33|7824.87|7824.87|7808.58|7808.58|0
1582733700000|2020-02-26 16:15:00|7824.44|7824.44|7847.03|7847.03|7847.63|7847.63|7823.93|7823.93|0
1582734000000|2020-02-26 16:20:00|7848.05|7848.05|7852.23|7852.23|7862.05|7862.05|7846.69|7846.69|0
1582734300000|2020-02-26 16:25:00|7856.18|7856.18|7862.36|7862.36|7879.94|7879.94|7856.18|7856.18|0
1582791300000|2020-02-27 08:15:00|7608.63|7608.63|7634.27|7634.27|7634.78|7634.78|7608.07|7608.07|0
1582791600000|2020-02-27 08:20:00|7629.24|7629.24|7627.52|7627.52|7631.87|7631.87|7622.84|7622.84|0
1582791900000|2020-02-27 08:25:00|7614.34|7614.34|7609|7609|7628.83|7628.83|7609|7609|0
1582792200000|2020-02-27 08:30:00|7612.96|7612.96|7617.4|7617.4|7620.82|7620.82|7606.33|7606.33|0
1582792500000|2020-02-27 08:35:00|7609.49|7609.49|7591.38|7591.38|7613.57|7613.57|7590.87|7590.87|0
1582792800000|2020-02-27 08:40:00|7582.16|7582.16|7599.87|7599.87|7610.41|7610.41|7571.66|7571.66|0
1582793100000|2020-02-27 08:45:00|7594.6|7594.6|7606.24|7606.24|7607.71|7607.71|7587.28|7587.28|0
1582793400000|2020-02-27 08:50:00|7604.56|7604.56|7612.71|7612.71|7624.4|7624.4|7594.34|7594.34|0
1582793700000|2020-02-27 08:55:00|7610.48|7610.48|7628.52|7628.52|7628.52|7628.52|7608.94|7608.94|0
1582794000000|2020-02-27 09:00:00|7627.4|7627.4|7642.06|7642.06|7645.51|7645.51|7615.38|7615.38|0
1582794300000|2020-02-27 09:05:00|7639.43|7639.43|7639.39|7639.39|7647|7647|7635.43|7635.43|0
1582794600000|2020-02-27 09:10:00|7638.07|7638.07|7629.44|7629.44|7638.07|7638.07|7617.58|7617.58|0
1582794900000|2020-02-27 09:15:00|7630|7630|7610.17|7610.17|7631.12|7631.12|7607.53|7607.53|0
1582795200000|2020-02-27 09:20:00|7608.85|7608.85|7634.42|7634.42|7634.42|7634.42|7608.85|7608.85|0
1582795500000|2020-02-27 09:25:00|7635.74|7635.74|7647.82|7647.82|7654.4|7654.4|7635.74|7635.74|0
1582795800000|2020-02-27 09:30:00|7645.18|7645.18|7657.89|7657.89|7672.9|7672.9|7643.87|7643.87|0
1582796100000|2020-02-27 09:35:00|7655.33|7655.33|7661.83|7661.83|7663.23|7663.23|7650.46|7650.46|0
1582796400000|2020-02-27 09:40:00|7665.78|7665.78|7653.77|7653.77|7666.34|7666.34|7653.77|7653.77|0
1582796700000|2020-02-27 09:45:00|7643.44|7643.44|7651.13|7651.13|7655.08|7655.08|7635.57|7635.57|0
1582797000000|2020-02-27 09:50:00|7650.57|7650.57|7633.45|7633.45|7650.57|7650.57|7629.5|7629.5|0
1582797300000|2020-02-27 09:55:00|7630.81|7630.81|7597.72|7597.72|7630.81|7630.81|7595.09|7595.09|0
1582797600000|2020-02-27 10:00:00|7597.05|7597.05|7588.41|7588.41|7611.79|7611.79|7584.46|7584.46|0
1582797900000|2020-02-27 10:05:00|7583.14|7583.14|7558.81|7558.81|7583.14|7583.14|7554.86|7554.86|0
1582798200000|2020-02-27 10:10:00|7556.18|7556.18|7549.88|7549.88|7556.47|7556.47|7540.95|7540.95|0
1582798500000|2020-02-27 10:15:00|7547.25|7547.25|7526.88|7526.88|7547.25|7547.25|7526.88|7526.88|0
1582798800000|2020-02-27 10:20:00|7528.2|7528.2|7540.15|7540.15|7540.15|7540.15|7527.62|7527.62|0
1582799100000|2020-02-27 10:25:00|7533.56|7533.56|7525.41|7525.41|7544.78|7544.78|7525.41|7525.41|0
1582799400000|2020-02-27 10:30:00|7528.05|7528.05|7537.97|7537.97|7541.92|7541.92|7528.05|7528.05|0
1582799700000|2020-02-27 10:35:00|7537.45|7537.45|7522.94|7522.94|7541.65|7541.65|7521.91|7521.91|0
1582800000000|2020-02-27 10:40:00|7521.26|7521.26|7508.8|7508.8|7523.89|7523.89|7508.8|7508.8|0
1582800300000|2020-02-27 10:45:00|7507.69|7507.69|7519.88|7519.88|7519.88|7519.88|7502.57|7502.57|0
1582800600000|2020-02-27 10:50:00|7518.2|7518.2|7502.12|7502.12|7519.88|7519.88|7502.12|7502.12|0
1582800900000|2020-02-27 10:55:00|7502.68|7502.68|7492.64|7492.64|7507.6|7507.6|7489.18|7489.18|0
1582801200000|2020-02-27 11:00:00|7496.59|7496.59|7500.99|7500.99|7515.5|7515.5|7496.59|7496.59|0
1582801500000|2020-02-27 11:05:00|7498.94|7498.94|7496.33|7496.33|7506.13|7506.13|7496.33|7496.33|0
1582801800000|2020-02-27 11:10:00|7494.65|7494.65|7521.24|7521.24|7521.24|7521.24|7494.29|7494.29|0
1582802100000|2020-02-27 11:15:00|7523.87|7523.87|7540.62|7540.62|7543.32|7543.32|7523.87|7523.87|0
1582802400000|2020-02-27 11:20:00|7538.05|7538.05|7536.26|7536.26|7538.61|7538.61|7526.53|7526.53|0
1582802700000|2020-02-27 11:25:00|7534.95|7534.95|7543.67|7543.67|7545.63|7545.63|7534.9|7534.9|0
1582803000000|2020-02-27 11:30:00|7544.7|7544.7|7556.37|7556.37|7565.82|7565.82|7535.48|7535.48|0
1582803300000|2020-02-27 11:35:00|7560.32|7560.32|7561.72|7561.72|7562.09|7562.09|7549.87|7549.87|0
1582803600000|2020-02-27 11:40:00|7561.2|7561.2|7562.57|7562.57|7572.48|7572.48|7559.35|7559.35|0
1582803900000|2020-02-27 11:45:00|7557.3|7557.3|7558.96|7558.96|7568.99|7568.99|7555.99|7555.99|0
1582804200000|2020-02-27 11:50:00|7559.52|7559.52|7567|7567|7568.72|7568.72|7555.64|7555.64|0
1582804500000|2020-02-27 11:55:00|7565.97|7565.97|7550.7|7550.7|7567|7567|7549.26|7549.26|0
1582804800000|2020-02-27 12:00:00|7536.21|7536.21|7552.39|7552.39|7567.75|7567.75|7536.21|7536.21|0
1582805100000|2020-02-27 12:05:00|7551.27|7551.27|7540.26|7540.26|7551.27|7551.27|7537.57|7537.57|0
1582805400000|2020-02-27 12:10:00|7539.23|7539.23|7524.69|7524.69|7540.14|7540.14|7524.69|7524.69|0
1582805700000|2020-02-27 12:15:00|7530.32|7530.32|7531.01|7531.01|7537.18|7537.18|7522.69|7522.69|0
1582806000000|2020-02-27 12:20:00|7532.13|7532.13|7519|7519|7532.13|7532.13|7519|7519|0
1582806300000|2020-02-27 12:25:00|7516.37|7516.37|7512.38|7512.38|7525.84|7525.84|7512.38|7512.38|0
1582806600000|2020-02-27 12:30:00|7513.69|7513.69|7533.59|7533.59|7534.39|7534.39|7497.28|7497.28|0
1582806900000|2020-02-27 12:35:00|7533.08|7533.08|7528.41|7528.41|7533.08|7533.08|7522.54|7522.54|0
1582807200000|2020-02-27 12:40:00|7529.72|7529.72|7523.92|7523.92|7531.82|7531.82|7523.92|7523.92|0
1582807500000|2020-02-27 12:45:00|7520.32|7520.32|7512.93|7512.93|7525.64|7525.64|7510.88|7510.88|0
1582807800000|2020-02-27 12:50:00|7511.61|7511.61|7510.39|7510.39|7520.44|7520.44|7504.89|7504.89|0
1582808100000|2020-02-27 12:55:00|7506.44|7506.44|7502.12|7502.12|7513.22|7513.22|7500.81|7500.81|0
1582808400000|2020-02-27 13:00:00|7504.76|7504.76|7498.98|7498.98|7504.76|7504.76|7489.76|7489.76|0
1582808700000|2020-02-27 13:05:00|7496.74|7496.74|7469.64|7469.64|7496.74|7496.74|7465.68|7465.68|0
1582809000000|2020-02-27 13:10:00|7465.68|7465.68|7454.12|7454.12|7469.06|7469.06|7452.8|7452.8|0
1582809300000|2020-02-27 13:15:00|7451.48|7451.48|7441.72|7441.72|7462.69|7462.69|7436.45|7436.45|0
1582809600000|2020-02-27 13:20:00|7444.35|7444.35|7443.39|7443.39|7447.54|7447.54|7434.57|7434.57|0
1582809900000|2020-02-27 13:25:00|7448.66|7448.66|7450.79|7450.79|7456.06|7456.06|7447.03|7447.03|0
1582810200000|2020-02-27 13:30:00|7448.15|7448.15|7467.15|7467.15|7468.46|7468.46|7448.15|7448.15|0
1582810500000|2020-02-27 13:35:00|7469.78|7469.78|7448.9|7448.9|7475.94|7475.94|7448.9|7448.9|0
1582810800000|2020-02-27 13:40:00|7446.26|7446.26|7475.46|7475.46|7476.78|7476.78|7446.26|7446.26|0
1582811100000|2020-02-27 13:45:00|7474.14|7474.14|7465.48|7465.48|7475.97|7475.97|7462.55|7462.55|0
1582811400000|2020-02-27 13:50:00|7462.84|7462.84|7455.16|7455.16|7462.84|7462.84|7441.76|7441.76|0
1582811700000|2020-02-27 13:55:00|7460.43|7460.43|7469.93|7469.93|7470.44|7470.44|7460.43|7460.43|0
1582812000000|2020-02-27 14:00:00|7472.56|7472.56|7478.75|7478.75|7479.71|7479.71|7461.06|7461.06|0
1582812300000|2020-02-27 14:05:00|7476.12|7476.12|7452.49|7452.49|7476.68|7476.68|7439.76|7439.76|0
1582812600000|2020-02-27 14:10:00|7449.85|7449.85|7435.72|7435.72|7449.85|7449.85|7430.45|7430.45|0
1582812900000|2020-02-27 14:15:00|7434.4|7434.4|7446.96|7446.96|7451.21|7451.21|7434.4|7434.4|0
1582813200000|2020-02-27 14:20:00|7447.52|7447.52|7439.97|7439.97|7452.01|7452.01|7433.38|7433.38|0
1582813500000|2020-02-27 14:25:00|7441.65|7441.65|7439.5|7439.5|7448.4|7448.4|7426.14|7426.14|0
1582813800000|2020-02-27 14:30:00|7438.18|7438.18|7444.27|7444.27|7465.23|7465.23|7438.18|7438.18|0
1582814100000|2020-02-27 14:35:00|7446.91|7446.91|7484.35|7484.35|7490.93|7490.93|7440.32|7440.32|0
1582814400000|2020-02-27 14:40:00|7483.23|7483.23|7467.06|7467.06|7497.28|7497.28|7466.04|7466.04|0
1582814700000|2020-02-27 14:45:00|7466.04|7466.04|7468.67|7468.67|7476.18|7476.18|7453.51|7453.51|0
1582815000000|2020-02-27 14:50:00|7469.99|7469.99|7487.58|7487.58|7487.58|7487.58|7457.37|7457.37|0
1582815300000|2020-02-27 14:55:00|7485.9|7485.9|7475.02|7475.02|7502.7|7502.7|7470.54|7470.54|0
1582815600000|2020-02-27 15:00:00|7473.34|7473.34|7499.34|7499.34|7503.95|7503.95|7472.7|7472.7|0
1582815900000|2020-02-27 15:05:00|7498.78|7498.78|7498.45|7498.45|7508.19|7508.19|7495.59|7495.59|0
1582816200000|2020-02-27 15:10:00|7495.81|7495.81|7527.21|7527.21|7528.82|7528.82|7490.54|7490.54|0
1582816500000|2020-02-27 15:15:00|7526.19|7526.19|7513|7513|7527.21|7527.21|7506.58|7506.58|0
1582816800000|2020-02-27 15:20:00|7516.91|7516.91|7494.72|7494.72|7517.8|7517.8|7489.45|7489.45|0
1582817100000|2020-02-27 15:25:00|7498.67|7498.67|7494.23|7494.23|7500.42|7500.42|7489.6|7489.6|0
1582817400000|2020-02-27 15:30:00|7492.92|7492.92|7470.57|7470.57|7492.92|7492.92|7466.83|7466.83|0
1582817700000|2020-02-27 15:35:00|7471.88|7471.88|7495.7|7495.7|7498.04|7498.04|7469.54|7469.54|0
1582818000000|2020-02-27 15:40:00|7493.07|7493.07|7529.25|7529.25|7529.25|7529.25|7491.01|7491.01|0
1582818300000|2020-02-27 15:45:00|7521.35|7521.35|7550.86|7550.86|7561.48|7561.48|7521.35|7521.35|0
1582818600000|2020-02-27 15:50:00|7553.66|7553.66|7577.6|7577.6|7593.26|7593.26|7553.66|7553.66|0
1582818900000|2020-02-27 15:55:00|7574.8|7574.8|7606.86|7606.86|7606.86|7606.86|7571.72|7571.72|0
1582819200000|2020-02-27 16:00:00|7600.28|7600.28|7604.44|7604.44|7625.98|7625.98|7598.55|7598.55|0
1582819500000|2020-02-27 16:05:00|7607.08|7607.08|7638.41|7638.41|7638.41|7638.41|7604.84|7604.84|0
1582819800000|2020-02-27 16:10:00|7635.77|7635.77|7618.12|7618.12|7648.52|7648.52|7600.21|7600.21|0
1582820100000|2020-02-27 16:15:00|7619.44|7619.44|7623.7|7623.7|7637.86|7637.86|7618.54|7618.54|0
1582820400000|2020-02-27 16:20:00|7630.28|7630.28|7610.73|7610.73|7640.31|7640.31|7610.73|7610.73|0
1582820700000|2020-02-27 16:25:00|7608.1|7608.1|7591.34|7591.34|7609.64|7609.64|7574.86|7574.86|0
1582877700000|2020-02-28 08:15:00|7139.22|7139.22|7208.36|7208.36|7208.36|7208.36|7139.22|7139.22|0
1582878000000|2020-02-28 08:20:00|7204.25|7204.25|7159|7159|7215.1|7215.1|7149.53|7149.53|0
1582878300000|2020-02-28 08:25:00|7161.8|7161.8|7178.61|7178.61|7183.75|7183.75|7135.8|7135.8|0
1582878600000|2020-02-28 08:30:00|7178.1|7178.1|7110.82|7110.82|7183.08|7183.08|7109.97|7109.97|0
1582878900000|2020-02-28 08:35:00|7108.77|7108.77|7104.2|7104.2|7138.83|7138.83|7104.08|7104.08|0
1582879200000|2020-02-28 08:40:00|7106.26|7106.26|7160.4|7160.4|7188.99|7188.99|7102.66|7102.66|0
1582879500000|2020-02-28 08:45:00|7166.98|7166.98|7164.12|7164.12|7184.85|7184.85|7164.12|7164.12|0
1582879800000|2020-02-28 08:50:00|7165.44|7165.44|7136.82|7136.82|7165.44|7165.44|7136.82|7136.82|0
1582880100000|2020-02-28 08:55:00|7133.74|7133.74|7173.46|7173.46|7181.37|7181.37|7133.74|7133.74|0
1582880400000|2020-02-28 09:00:00|7172.44|7172.44|7172.31|7172.31|7179.98|7179.98|7157.89|7157.89|0
1582880700000|2020-02-28 09:05:00|7176.27|7176.27|7180.93|7180.93|7204.28|7204.28|7175.17|7175.17|0
1582881000000|2020-02-28 09:10:00|7178.13|7178.13|7167.63|7167.63|7195.31|7195.31|7159.72|7159.72|0
1582881300000|2020-02-28 09:15:00|7166.31|7166.31|7180.27|7180.27|7182.84|7182.84|7153.92|7153.92|0
1582881600000|2020-02-28 09:20:00|7177.64|7177.64|7118.81|7118.81|7181.59|7181.59|7116.34|7116.34|0
1582881900000|2020-02-28 09:25:00|7118.25|7118.25|7064.57|7064.57|7118.25|7118.25|7061.94|7061.94|0
1582882200000|2020-02-28 09:30:00|7063.03|7063.03|7079.97|7079.97|7092.75|7092.75|7043.49|7043.49|0
1582882500000|2020-02-28 09:35:00|7081.29|7081.29|7059.05|7059.05|7081.29|7081.29|7026.16|7026.16|0
1582882800000|2020-02-28 09:40:00|7060.37|7060.37|7063.44|7063.44|7074.99|7074.99|7056.78|7056.78|0
1582883100000|2020-02-28 09:45:00|7061.76|7061.76|7108.18|7108.18|7111.86|7111.86|7057.37|7057.37|0
1582883400000|2020-02-28 09:50:00|7101.5|7101.5|7072.23|7072.23|7101.6|7101.6|7072.23|7072.23|0
1582883700000|2020-02-28 09:55:00|7071.11|7071.11|7084.45|7084.45|7088.23|7088.23|7068.87|7068.87|0
1582884000000|2020-02-28 10:00:00|7097.2|7097.2|7081.36|7081.36|7097.2|7097.2|7073.03|7073.03|0
1582884300000|2020-02-28 10:05:00|7079.82|7079.82|7054.05|7054.05|7089|7089|7049.7|7049.7|0
1582884600000|2020-02-28 10:10:00|7049.94|7049.94|7064.65|7064.65|7075.1|7075.1|7049.42|7049.42|0
1582884900000|2020-02-28 10:15:00|7067.28|7067.28|7097.26|7097.26|7097.26|7097.26|7064.85|7064.85|0
1582885200000|2020-02-28 10:20:00|7098.93|7098.93|7126.78|7126.78|7126.78|7126.78|7088.63|7088.63|0
1582885500000|2020-02-28 10:25:00|7146.54|7146.54|7147.31|7147.31|7174.14|7174.14|7146.54|7146.54|0
1582885800000|2020-02-28 10:30:00|7150.66|7150.66|7127.86|7127.86|7155.35|7155.35|7120.24|7120.24|0
1582886100000|2020-02-28 10:35:00|7122.59|7122.59|7130.83|7130.83|7139.09|7139.09|7119.95|7119.95|0
1582886400000|2020-02-28 10:40:00|7140.05|7140.05|7155.33|7155.33|7155.62|7155.62|7137.99|7137.99|0
1582886700000|2020-02-28 10:45:00|7156.87|7156.87|7148.43|7148.43|7173.5|7173.5|7148.43|7148.43|0
1582887000000|2020-02-28 10:50:00|7147.31|7147.31|7171.94|7171.94|7174.58|7174.58|7147.31|7147.31|0
1582887300000|2020-02-28 10:55:00|7167.99|7167.99|7183.06|7183.06|7186.21|7186.21|7164.31|7164.31|0
1582887600000|2020-02-28 11:00:00|7176.48|7176.48|7199.54|7199.54|7204.68|7204.68|7176.48|7176.48|0
1582887900000|2020-02-28 11:05:00|7191.64|7191.64|7212.23|7212.23|7212.23|7212.23|7189|7189|0
1582888200000|2020-02-28 11:10:00|7213.54|7213.54|7230.65|7230.65|7252.4|7252.4|7213.54|7213.54|0
1582888500000|2020-02-28 11:15:00|7241.19|7241.19|7190.59|7190.59|7241.19|7241.19|7190.59|7190.59|0
1582888800000|2020-02-28 11:20:00|7187.23|7187.23|7195.94|7195.94|7204.2|7204.2|7187.23|7187.23|0
1582889100000|2020-02-28 11:25:00|7199.89|7199.89|7185.42|7185.42|7209.1|7209.1|7181.27|7181.27|0
1582889400000|2020-02-28 11:30:00|7186.54|7186.54|7178.23|7178.23|7188.4|7188.4|7159.37|7159.37|0
1582889700000|2020-02-28 11:35:00|7175.6|7175.6|7200.91|7200.91|7205.6|7205.6|7175.6|7175.6|0
1582890000000|2020-02-28 11:40:00|7199.59|7199.59|7195.57|7195.57|7212|7212|7195.57|7195.57|0
1582890300000|2020-02-28 11:45:00|7196.88|7196.88|7183.71|7183.71|7196.88|7196.88|7178.44|7178.44|0
1582890600000|2020-02-28 11:50:00|7182.46|7182.46|7189.54|7189.54|7190.86|7190.86|7167.5|7167.5|0
1582890900000|2020-02-28 11:55:00|7192.17|7192.17|7142.57|7142.57|7192.17|7192.17|7139.93|7139.93|0
1582891200000|2020-02-28 12:00:00|7128.08|7128.08|7105.67|7105.67|7135.09|7135.09|7096.45|7096.45|0
1582891500000|2020-02-28 12:05:00|7106.99|7106.99|7105.07|7105.07|7114.45|7114.45|7101.68|7101.68|0
1582891800000|2020-02-28 12:10:00|7101.12|7101.12|7157.82|7157.82|7164.77|7164.77|7094.06|7094.06|0
1582892100000|2020-02-28 12:15:00|7155.18|7155.18|7134.17|7134.17|7156.5|7156.5|7123.59|7123.59|0
1582892400000|2020-02-28 12:20:00|7140.76|7140.76|7180.27|7180.27|7185.54|7185.54|7140.76|7140.76|0
1582892700000|2020-02-28 12:25:00|7192.13|7192.13|7202.3|7202.3|7206.61|7206.61|7185.96|7185.96|0
1582893000000|2020-02-28 12:30:00|7200.98|7200.98|7191.11|7191.11|7211.52|7211.52|7184.59|7184.59|0
1582893300000|2020-02-28 12:35:00|7187.16|7187.16|7187.31|7187.31|7187.31|7187.31|7176.55|7176.55|0
1582893600000|2020-02-28 12:40:00|7182.04|7182.04|7192.1|7192.1|7197.56|7197.56|7180.72|7180.72|0
1582893900000|2020-02-28 12:45:00|7193.22|7193.22|7210.68|7210.68|7212|7212|7183.32|7183.32|0
1582894200000|2020-02-28 12:50:00|7212.74|7212.74|7177.16|7177.16|7215.53|7215.53|7177.16|7177.16|0
1582894500000|2020-02-28 12:55:00|7175.11|7175.11|7179.04|7179.04|7182.9|7182.9|7167.45|7167.45|0
1582894800000|2020-02-28 13:00:00|7177.72|7177.72|7176.31|7176.31|7186.78|7186.78|7172.54|7172.54|0
1582895100000|2020-02-28 13:05:00|7173.68|7173.68|7193.98|7193.98|7193.98|7193.98|7168.21|7168.21|0
1582895400000|2020-02-28 13:10:00|7199.25|7199.25|7228.24|7228.24|7228.24|7228.24|7197.22|7197.22|0
1582895700000|2020-02-28 13:15:00|7225.61|7225.61|7194.18|7194.18|7232.19|7232.19|7194.18|7194.18|0
1582896000000|2020-02-28 13:20:00|7196.81|7196.81|7212.09|7212.09|7212.09|7212.09|7194.18|7194.18|0
1582896300000|2020-02-28 13:25:00|7215.68|7215.68|7247.13|7247.13|7249.13|7249.13|7209.1|7209.1|0
1582896600000|2020-02-28 13:30:00|7246.57|7246.57|7256.64|7256.64|7258.76|7258.76|7226.07|7226.07|0
1582896900000|2020-02-28 13:35:00|7257.15|7257.15|7250.81|7250.81|7263.29|7263.29|7247.39|7247.39|0
1582897200000|2020-02-28 13:40:00|7251.37|7251.37|7251.96|7251.96|7271.88|7271.88|7251.37|7251.37|0
1582897500000|2020-02-28 13:45:00|7255.91|7255.91|7208.82|7208.82|7255.91|7255.91|7208.82|7208.82|0
1582897800000|2020-02-28 13:50:00|7211.45|7211.45|7189.74|7189.74|7220.23|7220.23|7188.65|7188.65|0
1582898100000|2020-02-28 13:55:00|7188.43|7188.43|7193.41|7193.41|7210.45|7210.45|7181.1|7181.1|0
1582898400000|2020-02-28 14:00:00|7194.72|7194.72|7187.85|7187.85|7207.25|7207.25|7184.74|7184.74|0
1582898700000|2020-02-28 14:05:00|7185.79|7185.79|7173.19|7173.19|7202.47|7202.47|7166.6|7166.6|0
1582899000000|2020-02-28 14:10:00|7174.51|7174.51|7156.86|7156.86|7175.86|7175.86|7156.86|7156.86|0
1582899300000|2020-02-28 14:15:00|7158.4|7158.4|7173.05|7173.05|7183.19|7183.19|7158.4|7158.4|0
1582899600000|2020-02-28 14:20:00|7170.99|7170.99|7178.75|7178.75|7178.75|7178.75|7151.1|7151.1|0
1582899900000|2020-02-28 14:25:00|7174.79|7174.79|7181.89|7181.89|7181.89|7181.89|7164.26|7164.26|0
1582900200000|2020-02-28 14:30:00|7185.84|7185.84|7234.13|7234.13|7243.6|7243.6|7182.25|7182.25|0
1582900500000|2020-02-28 14:35:00|7226.23|7226.23|7230.57|7230.57|7252.31|7252.31|7226.23|7226.23|0
1582900800000|2020-02-28 14:40:00|7230.01|7230.01|7211.16|7211.16|7236.05|7236.05|7199.69|7199.69|0
1582901100000|2020-02-28 14:45:00|7204.58|7204.58|7213.38|7213.38|7225.04|7225.04|7194.41|7194.41|0
1582901400000|2020-02-28 14:50:00|7210.3|7210.3|7206.86|7206.86|7225.62|7225.62|7202.39|7202.39|0
1582901700000|2020-02-28 14:55:00|7200.27|7200.27|7196.72|7196.72|7206.37|7206.37|7184.35|7184.35|0
1582902000000|2020-02-28 15:00:00|7199.35|7199.35|7154.86|7154.86|7199.35|7199.35|7149.59|7149.59|0
1582902300000|2020-02-28 15:05:00|7153.18|7153.18|7162.3|7162.3|7207.21|7207.21|7153.18|7153.18|0
1582902600000|2020-02-28 15:10:00|7160.62|7160.62|7162.11|7162.11|7163.45|7163.45|7146.57|7146.57|0
1582902900000|2020-02-28 15:15:00|7159.48|7159.48|7217.88|7217.88|7219.2|7219.2|7153.65|7153.65|0
1582903200000|2020-02-28 15:20:00|7220.51|7220.51|7213.22|7213.22|7232.49|7232.49|7212.81|7212.81|0
1582903500000|2020-02-28 15:25:00|7214.25|7214.25|7182.67|7182.67|7239.09|7239.09|7182.67|7182.67|0
1582903800000|2020-02-28 15:30:00|7178.71|7178.71|7229.73|7229.73|7229.73|7229.73|7178.71|7178.71|0
1582904100000|2020-02-28 15:35:00|7230.76|7230.76|7233.37|7233.37|7252.62|7252.62|7230.76|7230.76|0
1582904400000|2020-02-28 15:40:00|7239.95|7239.95|7245.42|7245.42|7250.4|7250.4|7224.05|7224.05|0
1582904700000|2020-02-28 15:45:00|7246.54|7246.54|7276.78|7276.78|7277.54|7277.54|7246.54|7246.54|0
1582905000000|2020-02-28 15:50:00|7277.29|7277.29|7355.17|7355.17|7355.17|7355.17|7277.29|7277.29|0
1582905300000|2020-02-28 15:55:00|7347.26|7347.26|7347.15|7347.15|7355.79|7355.79|7327.92|7327.92|0
1582905600000|2020-02-28 16:00:00|7347.44|7347.44|7320.78|7320.78|7358.3|7358.3|7315.04|7315.04|0
1582905900000|2020-02-28 16:05:00|7320.26|7320.26|7315.02|7315.02|7331.54|7331.54|7308.63|7308.63|0
1582906200000|2020-02-28 16:10:00|7316.05|7316.05|7328.94|7328.94|7332.64|7332.64|7313.68|7313.68|0
1582906500000|2020-02-28 16:15:00|7331.57|7331.57|7345.48|7345.48|7358.07|7358.07|7328.7|7328.7|0
1582906800000|2020-02-28 16:20:00|7346.79|7346.79|7340.22|7340.22|7362.22|7362.22|7326.19|7326.19|0
1582907100000|2020-02-28 16:25:00|7338.9|7338.9|7351.38|7351.38|7358.16|7358.16|7335.47|7335.47|0
1583136900000|2020-03-02 08:15:00|7654.29|7654.29|7575.5|7575.5|7654.29|7654.29|7567.59|7567.59|0
1583137200000|2020-03-02 08:20:00|7582.08|7582.08|7554.73|7554.73|7600.52|7600.52|7554.73|7554.73|0
1583137500000|2020-03-02 08:25:00|7557.53|7557.53|7568.06|7568.06|7568.06|7568.06|7537.77|7537.77|0
1583137800000|2020-03-02 08:30:00|7548.3|7548.3|7520.5|7520.5|7548.3|7548.3|7488.46|7488.46|0
1583138100000|2020-03-02 08:35:00|7525.76|7525.76|7523.71|7523.71|7555.73|7555.73|7523.71|7523.71|0
1583138400000|2020-03-02 08:40:00|7521.14|7521.14|7503.58|7503.58|7530.74|7530.74|7503.58|7503.58|0
1583138700000|2020-03-02 08:45:00|7499.63|7499.63|7485.61|7485.61|7499.63|7499.63|7485.61|7485.61|0
1583139000000|2020-03-02 08:50:00|7488.24|7488.24|7486.55|7486.55|7495.55|7495.55|7471.6|7471.6|0
1583139300000|2020-03-02 08:55:00|7485.99|7485.99|7448.48|7448.48|7496.53|7496.53|7448.19|7448.19|0
1583139600000|2020-03-02 09:00:00|7443.22|7443.22|7465.6|7465.6|7466.12|7466.12|7443.22|7443.22|0
1583139900000|2020-03-02 09:05:00|7472.19|7472.19|7451.82|7451.82|7491.44|7491.44|7451.82|7451.82|0
1583140200000|2020-03-02 09:10:00|7464.99|7464.99|7455.26|7455.26|7464.99|7464.99|7449.99|7449.99|0
1583140500000|2020-03-02 09:15:00|7463.16|7463.16|7470.62|7470.62|7471.94|7471.94|7437.31|7437.31|0
1583140800000|2020-03-02 09:20:00|7475.1|7475.1|7506.3|7506.3|7520|7520|7475.1|7475.1|0
1583141100000|2020-03-02 09:25:00|7501.03|7501.03|7481.4|7481.4|7501.03|7501.03|7477.45|7477.45|0
1583141400000|2020-03-02 09:30:00|7482.72|7482.72|7455.92|7455.92|7486.67|7486.67|7455.92|7455.92|0
1583141700000|2020-03-02 09:35:00|7452.84|7452.84|7439.6|7439.6|7455.54|7455.54|7432.72|7432.72|0
1583142000000|2020-03-02 09:40:00|7444.87|7444.87|7413.31|7413.31|7457.39|7457.39|7413.31|7413.31|0
1583142300000|2020-03-02 09:45:00|7413.82|7413.82|7416.95|7416.95|7424.34|7424.34|7404.15|7404.15|0
1583142600000|2020-03-02 09:50:00|7413|7413|7400.76|7400.76|7419.58|7419.58|7398.12|7398.12|0
1583142900000|2020-03-02 09:55:00|7403.39|7403.39|7399.1|7399.1|7403.39|7403.39|7372.39|7372.39|0
1583143200000|2020-03-02 10:00:00|7400.64|7400.64|7365.17|7365.17|7405.1|7405.1|7361.22|7361.22|0
1583143500000|2020-03-02 10:05:00|7362.37|7362.37|7358.93|7358.93|7370.28|7370.28|7357.1|7357.1|0
1583143800000|2020-03-02 10:10:00|7353.66|7353.66|7319.4|7319.4|7353.66|7353.66|7309.26|7309.26|0
1583144100000|2020-03-02 10:15:00|7323.35|7323.35|7364.1|7364.1|7371.59|7371.59|7323.35|7323.35|0
1583144400000|2020-03-02 10:20:00|7362.42|7362.42|7343|7343|7362.76|7362.76|7341.68|7341.68|0
1583144700000|2020-03-02 10:25:00|7340.36|7340.36|7391.09|7391.09|7391.09|7391.09|7337.56|7337.56|0
1583145000000|2020-03-02 10:30:00|7385.82|7385.82|7392.8|7392.8|7400.7|7400.7|7377.9|7377.9|0
1583145300000|2020-03-02 10:35:00|7400.7|7400.7|7368.47|7368.47|7408.21|7408.21|7364.29|7364.29|0
1583145600000|2020-03-02 10:40:00|7369.5|7369.5|7337.2|7337.2|7369.5|7369.5|7334.05|7334.05|0
1583145900000|2020-03-02 10:45:00|7337.76|7337.76|7309.07|7309.07|7343.92|7343.92|7309.07|7309.07|0
1583146200000|2020-03-02 10:50:00|7310.19|7310.19|7301.18|7301.18|7326.44|7326.44|7298.54|7298.54|0
1583146500000|2020-03-02 10:55:00|7300.06|7300.06|7242.8|7242.8|7300.06|7300.06|7242.8|7242.8|0
1583146800000|2020-03-02 11:00:00|7243.31|7243.31|7226.86|7226.86|7250.07|7250.07|7226.86|7226.86|0
1583147100000|2020-03-02 11:05:00|7227.89|7227.89|7235.69|7235.69|7243.59|7243.59|7220.48|7220.48|0
1583147400000|2020-03-02 11:10:00|7231.21|7231.21|7209.72|7209.72|7239.55|7239.55|7209.72|7209.72|0
1583147700000|2020-03-02 11:15:00|7208.6|7208.6|7235.67|7235.67|7235.67|7235.67|7198.06|7198.06|0
1583148000000|2020-03-02 11:20:00|7236.79|7236.79|7229.76|7229.76|7247.44|7247.44|7228.64|7228.64|0
1583148300000|2020-03-02 11:25:00|7230.79|7230.79|7213.97|7213.97|7230.79|7230.79|7213.42|7213.42|0
1583148600000|2020-03-02 11:30:00|7215.65|7215.65|7196.67|7196.67|7215.65|7215.65|7191.4|7191.4|0
1583148900000|2020-03-02 11:35:00|7191.4|7191.4|7193.78|7193.78|7193.78|7193.78|7178.87|7178.87|0
1583149200000|2020-03-02 11:40:00|7192.75|7192.75|7142.88|7142.88|7192.75|7192.75|7130.87|7130.87|0
1583149500000|2020-03-02 11:45:00|7143.44|7143.44|7156.42|7156.42|7169.46|7169.46|7143.44|7143.44|0
1583149800000|2020-03-02 11:50:00|7153.63|7153.63|7125.38|7125.38|7153.63|7153.63|7124.11|7124.11|0
1583150100000|2020-03-02 11:55:00|7126.7|7126.7|7103.39|7103.39|7129.78|7129.78|7089.48|7089.48|0
1583150400000|2020-03-02 12:00:00|7109.04|7109.04|7116.95|7116.95|7123.53|7123.53|7109.04|7109.04|0
1583150700000|2020-03-02 12:05:00|7120.9|7120.9|7104.34|7104.34|7128.05|7128.05|7102.46|7102.46|0
1583151000000|2020-03-02 12:10:00|7103.03|7103.03|7103.98|7103.98|7103.98|7103.98|7100.03|7100.03|0
1583151300000|2020-03-02 12:15:00|7106.22|7106.22|7072.5|7072.5|7107.54|7107.54|7072.5|7072.5|0
1583151600000|2020-03-02 12:20:00|7071.98|7071.98|7087.91|7087.91|7087.91|7087.91|7071.42|7071.42|0
1583151900000|2020-03-02 12:25:00|7089.03|7089.03|7110.4|7110.4|7119.48|7119.48|7087.48|7087.48|0
1583152200000|2020-03-02 12:30:00|7109.37|7109.37|7081.57|7081.57|7123.63|7123.63|7081.57|7081.57|0
1583152500000|2020-03-02 12:35:00|7071.03|7071.03|7090.33|7090.33|7103.21|7103.21|7071.03|7071.03|0
1583152800000|2020-03-02 12:40:00|7086.41|7086.41|7067.79|7067.79|7088.76|7088.76|7067.79|7067.79|0
1583153100000|2020-03-02 12:45:00|7066.67|7066.67|7083.71|7083.71|7092.85|7092.85|7062.72|7062.72|0
1583153400000|2020-03-02 12:50:00|7075.81|7075.81|7069.29|7069.29|7085.03|7085.03|7060.07|7060.07|0
1583153700000|2020-03-02 12:55:00|7073.24|7073.24|7124.56|7124.56|7124.56|7124.56|7073.24|7073.24|0
1583154000000|2020-03-02 13:00:00|7121.93|7121.93|7145.04|7145.04|7146.72|7146.72|7121.93|7121.93|0
1583154300000|2020-03-02 13:05:00|7146.72|7146.72|7120.02|7120.02|7150.64|7150.64|7120.02|7120.02|0
1583154600000|2020-03-02 13:10:00|7119.46|7119.46|7138.4|7138.4|7138.4|7138.4|7106.35|7106.35|0
1583154900000|2020-03-02 13:15:00|7139.72|7139.72|7162.92|7162.92|7162.92|7162.92|7138.11|7138.11|0
1583155200000|2020-03-02 13:20:00|7161.6|7161.6|7098.18|7098.18|7161.6|7161.6|7097.66|7097.66|0
1583155500000|2020-03-02 13:25:00|7088.96|7088.96|7094.21|7094.21|7096.85|7096.85|7073.16|7073.16|0
1583155800000|2020-03-02 13:30:00|7091.65|7091.65|7099.76|7099.76|7099.76|7099.76|7079.86|7079.86|0
1583156100000|2020-03-02 13:35:00|7102.39|7102.39|7097.12|7097.12|7106.05|7106.05|7081.09|7081.09|0
1583156400000|2020-03-02 13:40:00|7095.81|7095.81|7062.89|7062.89|7104.83|7104.83|7062.89|7062.89|0
1583156700000|2020-03-02 13:45:00|7064.43|7064.43|7083.41|7083.41|7083.41|7083.41|7064.36|7064.36|0
1583157000000|2020-03-02 13:50:00|7082.09|7082.09|7099.01|7099.01|7105.59|7105.59|7067.15|7067.15|0
1583157300000|2020-03-02 13:55:00|7102.96|7102.96|7137.98|7137.98|7144.21|7144.21|7102.96|7102.96|0
1583157600000|2020-03-02 14:00:00|7138.54|7138.54|7162.37|7162.37|7173.35|7173.35|7137|7137|0
1583157900000|2020-03-02 14:05:00|7163.39|7163.39|7178.11|7178.11|7178.11|7178.11|7163.39|7163.39|0
1583158200000|2020-03-02 14:10:00|7182.06|7182.06|7197.44|7197.44|7201.39|7201.39|7178.04|7178.04|0
1583158500000|2020-03-02 14:15:00|7196.13|7196.13|7200.31|7200.31|7200.31|7200.31|7181.19|7181.19|0
1583158800000|2020-03-02 14:20:00|7201.99|7201.99|7223.91|7223.91|7223.91|7223.91|7201.99|7201.99|0
1583159100000|2020-03-02 14:25:00|7225.03|7225.03|7232.12|7232.12|7242.85|7242.85|7225.03|7225.03|0
1583159400000|2020-03-02 14:30:00|7234.75|7234.75|7181.76|7181.76|7250.59|7250.59|7181.76|7181.76|0
1583159700000|2020-03-02 14:35:00|7179.7|7179.7|7136.12|7136.12|7183.43|7183.43|7128.03|7128.03|0
1583160000000|2020-03-02 14:40:00|7135.6|7135.6|7136.33|7136.33|7150.82|7150.82|7124.93|7124.93|0
1583160300000|2020-03-02 14:45:00|7137.65|7137.65|7132.93|7132.93|7150.4|7150.4|7126.93|7126.93|0
1583160600000|2020-03-02 14:50:00|7126.35|7126.35|7142.69|7142.69|7145.1|7145.1|7117.23|7117.23|0
1583160900000|2020-03-02 14:55:00|7140.06|7140.06|7121.2|7121.2|7142.13|7142.13|7121.2|7121.2|0
1583161200000|2020-03-02 15:00:00|7131.74|7131.74|7134.78|7134.78|7138.03|7138.03|7105.59|7105.59|0
1583161500000|2020-03-02 15:05:00|7132.15|7132.15|7119.86|7119.86|7132.15|7132.15|7108.58|7108.58|0
1583161800000|2020-03-02 15:10:00|7122.49|7122.49|7166.96|7166.96|7166.96|7166.96|7122.49|7122.49|0
1583162100000|2020-03-02 15:15:00|7170.91|7170.91|7165.74|7165.74|7178.17|7178.17|7144.55|7144.55|0
1583162400000|2020-03-02 15:20:00|7171.01|7171.01|7163.11|7163.11|7171.01|7171.01|7156.87|7156.87|0
1583162700000|2020-03-02 15:25:00|7164.14|7164.14|7166.28|7166.28|7174.12|7174.12|7150.16|7150.16|0
1583163000000|2020-03-02 15:30:00|7167.6|7167.6|7141.22|7141.22|7171.55|7171.55|7140.64|7140.64|0
1583163300000|2020-03-02 15:35:00|7139.9|7139.9|7166.12|7166.12|7174.58|7174.58|7138.58|7138.58|0
1583163600000|2020-03-02 15:40:00|7171.39|7171.39|7157.99|7157.99|7175.85|7175.85|7153.87|7153.87|0
1583163900000|2020-03-02 15:45:00|7161.94|7161.94|7186.69|7186.69|7186.69|7186.69|7161.94|7161.94|0
1583164200000|2020-03-02 15:50:00|7185.38|7185.38|7202.58|7202.58|7208.36|7208.36|7185.38|7185.38|0
1583164500000|2020-03-02 15:55:00|7203.6|7203.6|7202.55|7202.55|7215.17|7215.17|7198.04|7198.04|0
1583164800000|2020-03-02 16:00:00|7201.01|7201.01|7193.66|7193.66|7204.44|7204.44|7177.8|7177.8|0
1583165100000|2020-03-02 16:05:00|7191.03|7191.03|7183.88|7183.88|7197.32|7197.32|7178.14|7178.14|0
1583165400000|2020-03-02 16:10:00|7182.56|7182.56|7242.26|7242.26|7242.26|7242.26|7179.92|7179.92|0
1583165700000|2020-03-02 16:15:00|7238.3|7238.3|7223.39|7223.39|7261.37|7261.37|7223.39|7223.39|0
1583166000000|2020-03-02 16:20:00|7221.71|7221.71|7224.19|7224.19|7231.94|7231.94|7219.7|7219.7|0
1583166300000|2020-03-02 16:25:00|7225.5|7225.5|7228.18|7228.18|7241.35|7241.35|7219.47|7219.47|0
1583223300000|2020-03-03 08:15:00|7366.93|7366.93|7395.84|7395.84|7397.9|7397.9|7352.06|7352.06|0
1583223600000|2020-03-03 08:20:00|7391.89|7391.89|7387.99|7387.99|7396.76|7396.76|7381.8|7381.8|0
1583223900000|2020-03-03 08:25:00|7394.58|7394.58|7394.05|7394.05|7395.89|7395.89|7384.83|7384.83|0
1583224200000|2020-03-03 08:30:00|7396.69|7396.69|7401.96|7401.96|7401.96|7401.96|7383.51|7383.51|0
1583224500000|2020-03-03 08:35:00|7405.91|7405.91|7411.63|7411.63|7419.86|7419.86|7404.06|7404.06|0
1583224800000|2020-03-03 08:40:00|7409|7409|7412.23|7412.23|7416.94|7416.94|7403.73|7403.73|0
1583225100000|2020-03-03 08:45:00|7416.18|7416.18|7403.94|7403.94|7416.18|7416.18|7390.77|7390.77|0
1583225400000|2020-03-03 08:50:00|7396.03|7396.03|7364.39|7364.39|7396.55|7396.55|7364.39|7364.39|0
1583225700000|2020-03-03 08:55:00|7363.07|7363.07|7401.41|7401.41|7402.73|7402.73|7360.5|7360.5|0
1583226000000|2020-03-03 09:00:00|7398.78|7398.78|7382.8|7382.8|7404.04|7404.04|7382.8|7382.8|0
1583226300000|2020-03-03 09:05:00|7386.75|7386.75|7420.82|7420.82|7420.82|7420.82|7384.12|7384.12|0
1583226600000|2020-03-03 09:10:00|7421.38|7421.38|7456.54|7456.54|7464.44|7464.44|7421.38|7421.38|0
1583226900000|2020-03-03 09:15:00|7458.59|7458.59|7471.76|7471.76|7477.77|7477.77|7458.59|7458.59|0
1583227200000|2020-03-03 09:20:00|7469.13|7469.13|7432.43|7432.43|7469.13|7469.13|7432.43|7432.43|0
1583227500000|2020-03-03 09:25:00|7421.89|7421.89|7420.97|7420.97|7427.56|7427.56|7416.18|7416.18|0
1583227800000|2020-03-03 09:30:00|7423.61|7423.61|7443.93|7443.93|7449.92|7449.92|7423.61|7423.61|0
1583228100000|2020-03-03 09:35:00|7444.49|7444.49|7438.61|7438.61|7447.12|7447.12|7428.5|7428.5|0
1583228400000|2020-03-03 09:40:00|7441.24|7441.24|7436.99|7436.99|7444.1|7444.1|7433.04|7433.04|0
1583228700000|2020-03-03 09:45:00|7442.26|7442.26|7467.23|7467.23|7471.18|7471.18|7439.07|7439.07|0
1583229000000|2020-03-03 09:50:00|7465.55|7465.55|7446.23|7446.23|7472.13|7472.13|7445.11|7445.11|0
1583229300000|2020-03-03 09:55:00|7441.76|7441.76|7445.05|7445.05|7445.05|7445.05|7433.29|7433.29|0
1583229600000|2020-03-03 10:00:00|7445.56|7445.56|7449.51|7449.51|7453.46|7453.46|7445.56|7445.56|0
1583229900000|2020-03-03 10:05:00|7442.93|7442.93|7428.07|7428.07|7445.56|7445.56|7424.47|7424.47|0
1583230200000|2020-03-03 10:10:00|7432.02|7432.02|7437.22|7437.22|7443.81|7443.81|7428|7428|0
1583230500000|2020-03-03 10:15:00|7436.71|7436.71|7449.53|7449.53|7457.43|7457.43|7436.71|7436.71|0
1583230800000|2020-03-03 10:20:00|7446.89|7446.89|7448.41|7448.41|7452.16|7452.16|7443.14|7443.14|0
1583231100000|2020-03-03 10:25:00|7447.09|7447.09|7442.05|7442.05|7451.04|7451.04|7437.58|7437.58|0
1583231400000|2020-03-03 10:30:00|7443.36|7443.36|7421.02|7421.02|7443.36|7443.36|7420.47|7420.47|0
1583231700000|2020-03-03 10:35:00|7417.07|7417.07|7395.01|7395.01|7417.63|7417.63|7387.75|7387.75|0
1583232000000|2020-03-03 10:40:00|7396.55|7396.55|7392.66|7392.66|7397.35|7397.35|7382.12|7382.12|0
1583232300000|2020-03-03 10:45:00|7390.03|7390.03|7392.86|7392.86|7399.25|7399.25|7387.39|7387.39|0
1583232600000|2020-03-03 10:50:00|7395.49|7395.49|7408.71|7408.71|7408.71|7408.71|7394.18|7394.18|0
1583232900000|2020-03-03 10:55:00|7412.66|7412.66|7421.07|7421.07|7424.45|7424.45|7404.75|7404.75|0
1583233200000|2020-03-03 11:00:00|7419.76|7419.76|7397.78|7397.78|7419.76|7419.76|7397.78|7397.78|0
1583233500000|2020-03-03 11:05:00|7401.73|7401.73|7376.64|7376.64|7403.04|7403.04|7364.86|7364.86|0
1583233800000|2020-03-03 11:10:00|7371.37|7371.37|7349.92|7349.92|7374.52|7374.52|7344.94|7344.94|0
1583234100000|2020-03-03 11:15:00|7348.6|7348.6|7361.54|7361.54|7363.37|7363.37|7342.6|7342.6|0
1583234400000|2020-03-03 11:20:00|7357.59|7357.59|7350.49|7350.49|7365.5|7365.5|7350.49|7350.49|0
1583234700000|2020-03-03 11:25:00|7349.18|7349.18|7320.91|7320.91|7349.18|7349.18|7315.64|7315.64|0
1583235000000|2020-03-03 11:30:00|7319.59|7319.59|7348.82|7348.82|7356.72|7356.72|7319.59|7319.59|0
1583235300000|2020-03-03 11:35:00|7350.14|7350.14|7349.71|7349.71|7358.96|7358.96|7347.27|7347.27|0
1583235600000|2020-03-03 11:40:00|7347.07|7347.07|7336.67|7336.67|7348.19|7348.19|7329|7329|0
1583235900000|2020-03-03 11:45:00|7337.19|7337.19|7333.7|7333.7|7342.7|7342.7|7328.21|7328.21|0
1583236200000|2020-03-03 11:50:00|7331.07|7331.07|7336.34|7336.34|7337.66|7337.66|7328.44|7328.44|0
1583236500000|2020-03-03 11:55:00|7340.29|7340.29|7344.87|7344.87|7349.96|7349.96|7337.3|7337.3|0
1583236800000|2020-03-03 12:00:00|7346.19|7346.19|7360.42|7360.42|7362.29|7362.29|7333.31|7333.31|0
1583237100000|2020-03-03 12:05:00|7359.1|7359.1|7363.05|7363.05|7363.05|7363.05|7338.02|7338.02|0
1583237400000|2020-03-03 12:10:00|7356.46|7356.46|7362.63|7362.63|7377.28|7377.28|7353.83|7353.83|0
1583237700000|2020-03-03 12:15:00|7357.36|7357.36|7361.31|7361.31|7370.53|7370.53|7356.04|7356.04|0
1583238000000|2020-03-03 12:20:00|7354.73|7354.73|7324.63|7324.63|7356.04|7356.04|7324.63|7324.63|0
1583238300000|2020-03-03 12:25:00|7329.9|7329.9|7329.9|7329.9|7335.17|7335.17|7322.75|7322.75|0
1583238600000|2020-03-03 12:30:00|7330.46|7330.46|7318.09|7318.09|7348.73|7348.73|7316.77|7316.77|0
1583238900000|2020-03-03 12:35:00|7315.45|7315.45|7289.67|7289.67|7316.21|7316.21|7269.91|7269.91|0
1583239200000|2020-03-03 12:40:00|7293.62|7293.62|7290.32|7290.32|7299.12|7299.12|7288.35|7288.35|0
1583239500000|2020-03-03 12:45:00|7296.9|7296.9|7258.31|7258.31|7296.9|7296.9|7254.36|7254.36|0
1583239800000|2020-03-03 12:50:00|7263.58|7263.58|7263.29|7263.29|7277.27|7277.27|7263.29|7263.29|0
1583240100000|2020-03-03 12:55:00|7259.34|7259.34|7286.85|7286.85|7286.85|7286.85|7250.11|7250.11|0
1583240400000|2020-03-03 13:00:00|7282.9|7282.9|7273.59|7273.59|7290.58|7290.58|7272.27|7272.27|0
1583240700000|2020-03-03 13:05:00|7274.61|7274.61|7264.59|7264.59|7276.67|7276.67|7258|7258|0
1583241000000|2020-03-03 13:10:00|7268.54|7268.54|7265.77|7265.77|7278.5|7278.5|7261.37|7261.37|0
1583241300000|2020-03-03 13:15:00|7264.46|7264.46|7291.23|7291.23|7295.18|7295.18|7264.46|7264.46|0
1583241600000|2020-03-03 13:20:00|7288.6|7288.6|7324.95|7324.95|7324.95|7324.95|7286.92|7286.92|0
1583241900000|2020-03-03 13:25:00|7322.32|7322.32|7315.29|7315.29|7340.95|7340.95|7315.29|7315.29|0
1583242200000|2020-03-03 13:30:00|7313.05|7313.05|7325.58|7325.58|7332.17|7332.17|7308.97|7308.97|0
1583242500000|2020-03-03 13:35:00|7324.27|7324.27|7295.19|7295.19|7324.27|7324.27|7295.19|7295.19|0
1583242800000|2020-03-03 13:40:00|7296.51|7296.51|7281.18|7281.18|7296.51|7296.51|7278.55|7278.55|0
1583243100000|2020-03-03 13:45:00|7279.87|7279.87|7271.62|7271.62|7279.87|7279.87|7265.04|7265.04|0
1583243400000|2020-03-03 13:50:00|7279.53|7279.53|7287.57|7287.57|7296.3|7296.3|7279.53|7279.53|0
1583243700000|2020-03-03 13:55:00|7288.89|7288.89|7275.69|7275.69|7299.18|7299.18|7275.69|7275.69|0
1583244000000|2020-03-03 14:00:00|7274.37|7274.37|7286.41|7286.41|7286.92|7286.92|7269.38|7269.38|0
1583244300000|2020-03-03 14:05:00|7287.72|7287.72|7285.02|7285.02|7292.41|7292.41|7281.88|7281.88|0
1583244600000|2020-03-03 14:10:00|7288.98|7288.98|7261.73|7261.73|7288.98|7288.98|7255.14|7255.14|0
1583244900000|2020-03-03 14:15:00|7258.13|7258.13|7260.7|7260.7|7269.92|7269.92|7252.86|7252.86|0
1583245200000|2020-03-03 14:20:00|7259.38|7259.38|7274.5|7274.5|7274.5|7274.5|7258.06|7258.06|0
1583245500000|2020-03-03 14:25:00|7276.18|7276.18|7288.29|7288.29|7292.24|7292.24|7271.2|7271.2|0
1583245800000|2020-03-03 14:30:00|7290.92|7290.92|7238.13|7238.13|7290.92|7290.92|7238.13|7238.13|0
1583246100000|2020-03-03 14:35:00|7242.08|7242.08|7237.46|7237.46|7242.08|7242.08|7211.55|7211.55|0
1583246400000|2020-03-03 14:40:00|7233.51|7233.51|7212.36|7212.36|7233.51|7233.51|7211.04|7211.04|0
1583246700000|2020-03-03 14:45:00|7216.31|7216.31|7186.18|7186.18|7217.63|7217.63|7182.23|7182.23|0
1583247000000|2020-03-03 14:50:00|7182.23|7182.23|7164.08|7164.08|7188.82|7188.82|7160.13|7160.13|0
1583247300000|2020-03-03 14:55:00|7166.72|7166.72|7164.52|7164.52|7179.96|7179.96|7153.72|7153.72|0
1583247600000|2020-03-03 15:00:00|7172.43|7172.43|7297.66|7297.66|7305.57|7305.57|7172.43|7172.43|0
1583247900000|2020-03-03 15:05:00|7306.88|7306.88|7223.28|7223.28|7306.88|7306.88|7221.37|7221.37|0
1583248200000|2020-03-03 15:10:00|7224.82|7224.82|7152.77|7152.77|7245.89|7245.89|7152.77|7152.77|0
1583248500000|2020-03-03 15:15:00|7153.28|7153.28|7141.95|7141.95|7160.16|7160.16|7130.61|7130.61|0
1583248800000|2020-03-03 15:20:00|7144.01|7144.01|7183.64|7183.64|7187.49|7187.49|7144.01|7144.01|0
1583249100000|2020-03-03 15:25:00|7186.27|7186.27|7172.51|7172.51|7196.43|7196.43|7162.87|7162.87|0
1583249400000|2020-03-03 15:30:00|7184.36|7184.36|7179.34|7179.34|7203.51|7203.51|7172.15|7172.15|0
1583249700000|2020-03-03 15:35:00|7178.02|7178.02|7168.33|7168.33|7200.56|7200.56|7167.02|7167.02|0
1583250000000|2020-03-03 15:40:00|7167.77|7167.77|7193.72|7193.72|7200.31|7200.31|7167.77|7167.77|0
1583250300000|2020-03-03 15:45:00|7204.26|7204.26|7171.5|7171.5|7215.23|7215.23|7168.8|7168.8|0
1583250600000|2020-03-03 15:50:00|7175.45|7175.45|7173.28|7173.28|7179.92|7179.92|7158.01|7158.01|0
1583250900000|2020-03-03 15:55:00|7174.31|7174.31|7198.7|7198.7|7198.7|7198.7|7174.31|7174.31|0
1583251200000|2020-03-03 16:00:00|7200.75|7200.75|7155.95|7155.95|7202.98|7202.98|7148.56|7148.56|0
1583251500000|2020-03-03 16:05:00|7154.41|7154.41|7113.07|7113.07|7154.41|7154.41|7113.07|7113.07|0
1583251800000|2020-03-03 16:10:00|7120.39|7120.39|7097.25|7097.25|7120.91|7120.91|7090.87|7090.87|0
1583252100000|2020-03-03 16:15:00|7098.57|7098.57|7112.27|7112.27|7117.69|7117.69|7098.57|7098.57|0
1583252400000|2020-03-03 16:20:00|7112.78|7112.78|7078.75|7078.75|7112.78|7112.78|7077.43|7077.43|0
1583252700000|2020-03-03 16:25:00|7076.12|7076.12|7090.41|7090.41|7098.41|7098.41|7064.3|7064.3|0
1583309700000|2020-03-04 08:15:00|6977.86|6977.86|7002.55|7002.55|7002.55|7002.55|6964.84|6964.84|0
1583310000000|2020-03-04 08:20:00|6999.92|6999.92|7008.56|7008.56|7009.12|7009.12|6980.16|6980.16|0
1583310300000|2020-03-04 08:25:00|7003.29|7003.29|7039.65|7039.65|7039.65|7039.65|6988.46|6988.46|0
1583310600000|2020-03-04 08:30:00|7037.01|7037.01|7087.23|7087.23|7087.23|7087.23|7037.01|7037.01|0
1583310900000|2020-03-04 08:35:00|7088.26|7088.26|7125.25|7125.25|7125.25|7125.25|7088.26|7088.26|0
1583311200000|2020-03-04 08:40:00|7123.93|7123.93|7110.79|7110.79|7125.25|7125.25|7084.84|7084.84|0
1583311500000|2020-03-04 08:45:00|7101.57|7101.57|7112.62|7112.62|7115.35|7115.35|7081.68|7081.68|0
1583311800000|2020-03-04 08:50:00|7113.14|7113.14|7139.33|7139.33|7144.6|7144.6|7113.14|7113.14|0
1583312100000|2020-03-04 08:55:00|7138.01|7138.01|7115.17|7115.17|7138.01|7138.01|7109.9|7109.9|0
1583312400000|2020-03-04 09:00:00|7120.44|7120.44|7154.99|7154.99|7154.99|7154.99|7120.08|7120.08|0
1583312700000|2020-03-04 09:05:00|7157.62|7157.62|7128.28|7128.28|7160.26|7160.26|7121.7|7121.7|0
1583313000000|2020-03-04 09:10:00|7124.33|7124.33|7110.29|7110.29|7124.33|7124.33|7098.05|7098.05|0
1583313300000|2020-03-04 09:15:00|7107.72|7107.72|7123.73|7123.73|7127.68|7127.68|7106.4|7106.4|0
1583313600000|2020-03-04 09:20:00|7130.31|7130.31|7133.33|7133.33|7137.57|7137.57|7121.09|7121.09|0
1583313900000|2020-03-04 09:25:00|7139.91|7139.91|7173.6|7173.6|7173.6|7173.6|7139.91|7139.91|0
1583314200000|2020-03-04 09:30:00|7176.23|7176.23|7152.18|7152.18|7178.87|7178.87|7140.93|7140.93|0
1583314500000|2020-03-04 09:35:00|7156.13|7156.13|7156.39|7156.39|7174.89|7174.89|7153.82|7153.82|0
1583314800000|2020-03-04 09:40:00|7152.44|7152.44|7166.91|7166.91|7166.91|7166.91|7152.44|7152.44|0
1583315100000|2020-03-04 09:45:00|7173.49|7173.49|7174.51|7174.51|7178.23|7178.23|7170.56|7170.56|0
1583315400000|2020-03-04 09:50:00|7179.78|7179.78|7154.51|7154.51|7179.78|7179.78|7154.51|7154.51|0
1583315700000|2020-03-04 09:55:00|7148.91|7148.91|7157.09|7157.09|7157.6|7157.6|7140.85|7140.85|0
1583316000000|2020-03-04 10:00:00|7150.5|7150.5|7174.97|7174.97|7174.97|7174.97|7141.34|7141.34|0
1583316300000|2020-03-04 10:05:00|7177.03|7177.03|7208.67|7208.67|7208.67|7208.67|7173.71|7173.71|0
1583316600000|2020-03-04 10:10:00|7215.26|7215.26|7226.4|7226.4|7239.22|7239.22|7215.26|7215.26|0
1583316900000|2020-03-04 10:15:00|7227.52|7227.52|7240.05|7240.05|7240.05|7240.05|7226.57|7226.57|0
1583317200000|2020-03-04 10:20:00|7242.69|7242.69|7254.4|7254.4|7260.98|7260.98|7242.69|7242.69|0
1583317500000|2020-03-04 10:25:00|7253.08|7253.08|7241|7241|7253.08|7253.08|7241|7241|0
1583317800000|2020-03-04 10:30:00|7242.32|7242.32|7228.92|7228.92|7244.95|7244.95|7216.5|7216.5|0
1583318100000|2020-03-04 10:35:00|7222.33|7222.33|7269.36|7269.36|7275.95|7275.95|7220.28|7220.28|0
1583318400000|2020-03-04 10:40:00|7275.95|7275.95|7372.82|7372.82|7372.82|7372.82|7264.13|7264.13|0
1583318700000|2020-03-04 10:45:00|7370.18|7370.18|7328.99|7328.99|7384.11|7384.11|7320.64|7320.64|0
1583319000000|2020-03-04 10:50:00|7332.94|7332.94|7376.51|7376.51|7380.46|7380.46|7332.94|7332.94|0
1583319300000|2020-03-04 10:55:00|7372.55|7372.55|7331.6|7331.6|7372.55|7372.55|7330.48|7330.48|0
1583319600000|2020-03-04 11:00:00|7339.5|7339.5|7304.67|7304.67|7339.5|7339.5|7304.67|7304.67|0
1583319900000|2020-03-04 11:05:00|7304.16|7304.16|7291.27|7291.27|7304.16|7304.16|7279.42|7279.42|0
1583320200000|2020-03-04 11:10:00|7290.25|7290.25|7268.73|7268.73|7290.25|7290.25|7268.17|7268.17|0
1583320500000|2020-03-04 11:15:00|7266.68|7266.68|7248.34|7248.34|7266.68|7266.68|7246.95|7246.95|0
1583320800000|2020-03-04 11:20:00|7250.02|7250.02|7267.23|7267.23|7267.28|7267.28|7250.02|7250.02|0
1583321100000|2020-03-04 11:25:00|7268.26|7268.26|7286.33|7286.33|7286.33|7286.33|7261.09|7261.09|0
1583321400000|2020-03-04 11:30:00|7289.92|7289.92|7297.82|7297.82|7302.14|7302.14|7283.47|7283.47|0
1583321700000|2020-03-04 11:35:00|7313.63|7313.63|7314.66|7314.66|7315.97|7315.97|7302.06|7302.06|0
1583322000000|2020-03-04 11:40:00|7314.14|7314.14|7309.63|7309.63|7315.68|7315.68|7309.63|7309.63|0
1583322300000|2020-03-04 11:45:00|7314.9|7314.9|7304.76|7304.76|7318.65|7318.65|7304.76|7304.76|0
1583322600000|2020-03-04 11:50:00|7311.35|7311.35|7305.5|7305.5|7315.01|7315.01|7304.76|7304.76|0
1583322900000|2020-03-04 11:55:00|7304.38|7304.38|7284.44|7284.44|7304.38|7304.38|7284.44|7284.44|0
1583323200000|2020-03-04 12:00:00|7280.33|7280.33|7275.9|7275.9|7294.02|7294.02|7269.03|7269.03|0
1583323500000|2020-03-04 12:05:00|7282.49|7282.49|7308.25|7308.25|7314.83|7314.83|7282.49|7282.49|0
1583323800000|2020-03-04 12:10:00|7313.52|7313.52|7311.83|7311.83|7325.95|7325.95|7310.52|7310.52|0
1583324100000|2020-03-04 12:15:00|7312.39|7312.39|7312.84|7312.84|7316.34|7316.34|7299.06|7299.06|0
1583324400000|2020-03-04 12:20:00|7310.21|7310.21|7330.93|7330.93|7330.93|7330.93|7310.21|7310.21|0
1583324700000|2020-03-04 12:25:00|7332.24|7332.24|7319.99|7319.99|7337.67|7337.67|7315.52|7315.52|0
1583325000000|2020-03-04 12:30:00|7321.66|7321.66|7321.82|7321.82|7326.93|7326.93|7317.13|7317.13|0
1583325300000|2020-03-04 12:35:00|7323.88|7323.88|7318.61|7318.61|7330.26|7330.26|7314.66|7314.66|0
1583325600000|2020-03-04 12:40:00|7319.92|7319.92|7315.84|7315.84|7319.92|7319.92|7315.84|7315.84|0
1583325900000|2020-03-04 12:45:00|7321.11|7321.11|7336.48|7336.48|7336.48|7336.48|7321.11|7321.11|0
1583326200000|2020-03-04 12:50:00|7335.16|7335.16|7330.14|7330.14|7338.04|7338.04|7328.82|7328.82|0
1583326500000|2020-03-04 12:55:00|7327.5|7327.5|7323.62|7323.62|7332.77|7332.77|7323.62|7323.62|0
1583326800000|2020-03-04 13:00:00|7323.06|7323.06|7332.08|7332.08|7332.66|7332.66|7321|7321|0
1583327100000|2020-03-04 13:05:00|7333.76|7333.76|7305.75|7305.75|7334.72|7334.72|7305.75|7305.75|0
1583327400000|2020-03-04 13:10:00|7304.43|7304.43|7301.94|7301.94|7324.49|7324.49|7301.48|7301.48|0
1583327700000|2020-03-04 13:15:00|7304.58|7304.58|7328.21|7328.21|7338.16|7338.16|7304.58|7304.58|0
1583328000000|2020-03-04 13:20:00|7329.89|7329.89|7348.28|7348.28|7352.3|7352.3|7326.29|7326.29|0
1583328300000|2020-03-04 13:25:00|7350.91|7350.91|7355.33|7355.33|7365.4|7365.4|7350.91|7350.91|0
1583328600000|2020-03-04 13:30:00|7351.37|7351.37|7359.48|7359.48|7360.03|7360.03|7339.54|7339.54|0
1583328900000|2020-03-04 13:35:00|7356.84|7356.84|7335.57|7335.57|7360.79|7360.79|7335.57|7335.57|0
1583329200000|2020-03-04 13:40:00|7331.62|7331.62|7326.74|7326.74|7331.78|7331.78|7322.4|7322.4|0
1583329500000|2020-03-04 13:45:00|7329.37|7329.37|7322.81|7322.81|7333.03|7333.03|7317.32|7317.32|0
1583329800000|2020-03-04 13:50:00|7325.45|7325.45|7314.99|7314.99|7333.11|7333.11|7305.68|7305.68|0
1583330100000|2020-03-04 13:55:00|7315.55|7315.55|7314.01|7314.01|7324.48|7324.48|7309.54|7309.54|0
1583330400000|2020-03-04 14:00:00|7315.32|7315.32|7285.83|7285.83|7315.32|7315.32|7280.27|7280.27|0
1583330700000|2020-03-04 14:05:00|7288.46|7288.46|7313.48|7313.48|7317.21|7317.21|7288.46|7288.46|0
1583331000000|2020-03-04 14:10:00|7312.16|7312.16|7310.69|7310.69|7319.11|7319.11|7308.35|7308.35|0
1583331300000|2020-03-04 14:15:00|7310.18|7310.18|7306.12|7306.12|7310.18|7310.18|7298.15|7298.15|0
1583331600000|2020-03-04 14:20:00|7303.48|7303.48|7299.06|7299.06|7311.94|7311.94|7299.06|7299.06|0
1583331900000|2020-03-04 14:25:00|7299.58|7299.58|7292.03|7292.03|7299.58|7299.58|7284.71|7284.71|0
1583332200000|2020-03-04 14:30:00|7284.13|7284.13|7266.06|7266.06|7291.62|7291.62|7264.59|7264.59|0
1583332500000|2020-03-04 14:35:00|7262.11|7262.11|7273.16|7273.16|7273.16|7273.16|7236.94|7236.94|0
1583332800000|2020-03-04 14:40:00|7278.43|7278.43|7257.27|7257.27|7290.84|7290.84|7257.27|7257.27|0
1583333100000|2020-03-04 14:45:00|7258.59|7258.59|7242.75|7242.75|7270.07|7270.07|7240.11|7240.11|0
1583333400000|2020-03-04 14:50:00|7238.8|7238.8|7231.57|7231.57|7243.35|7243.35|7228.04|7228.04|0
1583333700000|2020-03-04 14:55:00|7228.93|7228.93|7234.44|7234.44|7234.44|7234.44|7217.25|7217.25|0
1583334000000|2020-03-04 15:00:00|7235.76|7235.76|7249.61|7249.61|7265.47|7265.47|7235.18|7235.18|0
1583334300000|2020-03-04 15:05:00|7246.97|7246.97|7259.52|7259.52|7276.94|7276.94|7240.89|7240.89|0
1583334600000|2020-03-04 15:10:00|7256.89|7256.89|7268.79|7268.79|7268.79|7268.79|7247.31|7247.31|0
1583334900000|2020-03-04 15:15:00|7264.61|7264.61|7274.84|7274.84|7281.87|7281.87|7257.3|7257.3|0
1583335200000|2020-03-04 15:20:00|7272.2|7272.2|7276.96|7276.96|7283.77|7283.77|7260.74|7260.74|0
1583335500000|2020-03-04 15:25:00|7279.59|7279.59|7261.74|7261.74|7279.59|7279.59|7257.43|7257.43|0
1583335800000|2020-03-04 15:30:00|7264.37|7264.37|7244|7244|7267.21|7267.21|7240.05|7240.05|0
1583336100000|2020-03-04 15:35:00|7242.68|7242.68|7238.35|7238.35|7253.18|7253.18|7229.94|7229.94|0
1583336400000|2020-03-04 15:40:00|7235.72|7235.72|7247.82|7247.82|7247.82|7247.82|7231.57|7231.57|0
1583336700000|2020-03-04 15:45:00|7250.46|7250.46|7256.27|7256.27|7256.27|7256.27|7245.7|7245.7|0
1583337000000|2020-03-04 15:50:00|7256.83|7256.83|7267.78|7267.78|7276.57|7276.57|7256.59|7256.59|0
1583337300000|2020-03-04 15:55:00|7266.46|7266.46|7262.87|7262.87|7276.27|7276.27|7258.44|7258.44|0
1583337600000|2020-03-04 16:00:00|7264.19|7264.19|7257.09|7257.09|7273.12|7273.12|7257.09|7257.09|0
1583337900000|2020-03-04 16:05:00|7257.6|7257.6|7263.03|7263.03|7269.43|7269.43|7255.45|7255.45|0
1583338200000|2020-03-04 16:10:00|7264.34|7264.34|7260.37|7260.37|7268.34|7268.34|7260.37|7260.37|0
1583338500000|2020-03-04 16:15:00|7261.68|7261.68|7258.27|7258.27|7261.68|7261.68|7251.43|7251.43|0
1583338800000|2020-03-04 16:20:00|7258.78|7258.78|7255.74|7255.74|7258.78|7258.78|7244.13|7244.13|0
1583339100000|2020-03-04 16:25:00|7256.77|7256.77|7262.75|7262.75|7262.75|7262.75|7251.94|7251.94|0
1583396100000|2020-03-05 08:15:00|7261.5|7261.5|7249.41|7249.41|7266.54|7266.54|7240.19|7240.19|0
1583396400000|2020-03-05 08:20:00|7242.14|7242.14|7196.07|7196.07|7246.61|7246.61|7195.11|7195.11|0
1583396700000|2020-03-05 08:25:00|7197.38|7197.38|7212.7|7212.7|7214.66|7214.66|7197.38|7197.38|0
1583397000000|2020-03-05 08:30:00|7182.4|7182.4|7161.56|7161.56|7182.4|7182.4|7153.66|7153.66|0
1583397300000|2020-03-05 08:35:00|7165.51|7165.51|7149.58|7149.58|7173.58|7173.58|7149.58|7149.58|0
1583397600000|2020-03-05 08:40:00|7147.01|7147.01|7161.74|7161.74|7168.16|7168.16|7144.23|7144.23|0
1583397900000|2020-03-05 08:45:00|7165.69|7165.69|7152.65|7152.65|7173.59|7173.59|7151.33|7151.33|0
1583398200000|2020-03-05 08:50:00|7149.57|7149.57|7155.64|7155.64|7155.64|7155.64|7142.98|7142.98|0
1583398500000|2020-03-05 08:55:00|7154.32|7154.32|7112.71|7112.71|7154.32|7154.32|7112.71|7112.71|0
1583398800000|2020-03-05 09:00:00|7108.76|7108.76|7079.67|7079.67|7111.22|7111.22|7079.67|7079.67|0
1583399100000|2020-03-05 09:05:00|7079.11|7079.11|7042.09|7042.09|7079.11|7079.11|7040.03|7040.03|0
1583399400000|2020-03-05 09:10:00|7047.36|7047.36|7040.48|7040.48|7062.21|7062.21|7040.48|7040.48|0
1583399700000|2020-03-05 09:15:00|7043.12|7043.12|7054.24|7054.24|7056.87|7056.87|7034.41|7034.41|0
1583400000000|2020-03-05 09:20:00|7052.92|7052.92|7072.89|7072.89|7072.89|7072.89|7052.92|7052.92|0
1583400300000|2020-03-05 09:25:00|7070.25|7070.25|7081.3|7081.3|7081.3|7081.3|7068.26|7068.26|0
1583400600000|2020-03-05 09:30:00|7083.54|7083.54|7078.02|7078.02|7090.44|7090.44|7071.44|7071.44|0
1583400900000|2020-03-05 09:35:00|7081.98|7081.98|7091.04|7091.04|7094.48|7094.48|7081.98|7081.98|0
1583401200000|2020-03-05 09:40:00|7085.77|7085.77|7078.99|7078.99|7088.4|7088.4|7075.99|7075.99|0
1583401500000|2020-03-05 09:45:00|7080.3|7080.3|7079.04|7079.04|7090.15|7090.15|7078.01|7078.01|0
1583401800000|2020-03-05 09:50:00|7080.06|7080.06|7077.83|7077.83|7084.02|7084.02|7077.83|7077.83|0
1583402100000|2020-03-05 09:55:00|7075.19|7075.19|7063.75|7063.75|7079.37|7079.37|7063.75|7063.75|0
1583402400000|2020-03-05 10:00:00|7062.63|7062.63|7065.28|7065.28|7065.28|7065.28|7053.21|7053.21|0
1583402700000|2020-03-05 10:05:00|7065.79|7065.79|7031.47|7031.47|7065.79|7065.79|7031.47|7031.47|0
1583403000000|2020-03-05 10:10:00|7028.83|7028.83|7031.4|7031.4|7031.4|7031.4|7014.28|7014.28|0
1583403300000|2020-03-05 10:15:00|7035.35|7035.35|7030.22|7030.22|7038.15|7038.15|7024.95|7024.95|0
1583403600000|2020-03-05 10:20:00|7028.9|7028.9|7012.87|7012.87|7031.53|7031.53|7012.87|7012.87|0
1583403900000|2020-03-05 10:25:00|7011.75|7011.75|6995.44|6995.44|7023.77|7023.77|6995.44|6995.44|0
1583404200000|2020-03-05 10:30:00|7002.02|7002.02|6996.38|6996.38|7004.39|7004.39|6989.99|6989.99|0
1583404500000|2020-03-05 10:35:00|6996.94|6996.94|6986.53|6986.53|6996.94|6996.94|6984.52|6984.52|0
1583404800000|2020-03-05 10:40:00|6981.26|6981.26|6967.77|6967.77|6984.65|6984.65|6959.87|6959.87|0
1583405100000|2020-03-05 10:45:00|6969.31|6969.31|6986.71|6986.71|6991.98|6991.98|6969.31|6969.31|0
1583405400000|2020-03-05 10:50:00|6991.98|6991.98|6995.17|6995.17|6998.93|6998.93|6990.66|6990.66|0
1583405700000|2020-03-05 10:55:00|6990.04|6990.04|6981.01|6981.01|6990.04|6990.04|6978.58|6978.58|0
1583406000000|2020-03-05 11:00:00|6984.96|6984.96|6969.04|6969.04|6984.96|6984.96|6969.04|6969.04|0
1583406300000|2020-03-05 11:05:00|6961.14|6961.14|6996.44|6996.44|7008.46|7008.46|6961.14|6961.14|0
1583406600000|2020-03-05 11:10:00|6997.56|6997.56|7021.17|7021.17|7035.65|7035.65|6997.56|6997.56|0
1583406900000|2020-03-05 11:15:00|7022.48|7022.48|7014.17|7014.17|7036.21|7036.21|7014.17|7014.17|0
1583407200000|2020-03-05 11:20:00|7013.61|7013.61|7001.53|7001.53|7027.93|7027.93|7000.51|7000.51|0
1583407500000|2020-03-05 11:25:00|7008.12|7008.12|6994.98|6994.98|7012.07|7012.07|6991.03|6991.03|0
1583407800000|2020-03-05 11:30:00|6995.54|6995.54|6993.88|6993.88|7004.76|7004.76|6992.57|6992.57|0
1583408100000|2020-03-05 11:35:00|6996.52|6996.52|6997.04|6997.04|6997.04|6997.04|6983.93|6983.93|0
1583408400000|2020-03-05 11:40:00|6995.73|6995.73|6996.24|6996.24|7000.19|7000.19|6993.61|6993.61|0
1583408700000|2020-03-05 11:45:00|6998.87|6998.87|6990.55|6990.55|6999.24|6999.24|6990.55|6990.55|0
1583409000000|2020-03-05 11:50:00|6995.82|6995.82|6983.94|6983.94|7000.28|7000.28|6983.13|6983.13|0
1583409300000|2020-03-05 11:55:00|6978.67|6978.67|6974.47|6974.47|6980.26|6980.26|6970.77|6970.77|0
1583409600000|2020-03-05 12:00:00|6973.91|6973.91|6963.47|6963.47|6985.77|6985.77|6963.47|6963.47|0
1583409900000|2020-03-05 12:05:00|6970.05|6970.05|6973.81|6973.81|6981.71|6981.71|6970.05|6970.05|0
1583410200000|2020-03-05 12:10:00|6976.44|6976.44|6977.47|6977.47|6983.23|6983.23|6959.15|6959.15|0
1583410500000|2020-03-05 12:15:00|6978.79|6978.79|6980.8|6980.8|6989.13|6989.13|6974.73|6974.73|0
1583410800000|2020-03-05 12:20:00|6981.36|6981.36|6996.8|6996.8|6996.8|6996.8|6973.28|6973.28|0
1583411100000|2020-03-05 12:25:00|7000.75|7000.75|7020.75|7020.75|7023.39|7023.39|6996.8|6996.8|0
1583411400000|2020-03-05 12:30:00|7023.39|7023.39|7006.4|7006.4|7030.14|7030.14|7000.84|7000.84|0
1583411700000|2020-03-05 12:35:00|7009.03|7009.03|7003.83|7003.83|7009.1|7009.1|7000.25|7000.25|0
1583412000000|2020-03-05 12:40:00|7007.78|7007.78|7035.9|7035.9|7038.54|7038.54|7007.78|7007.78|0
1583412300000|2020-03-05 12:45:00|7034.58|7034.58|7031.55|7031.55|7038.14|7038.14|7026.68|7026.68|0
1583412600000|2020-03-05 12:50:00|7030.99|7030.99|7048.71|7048.71|7055.5|7055.5|7030.99|7030.99|0
1583412900000|2020-03-05 12:55:00|7052.67|7052.67|7042.62|7042.62|7053.69|7053.69|7037.35|7037.35|0
1583413200000|2020-03-05 13:00:00|7038.51|7038.51|7033.61|7033.61|7039.82|7039.82|7030.8|7030.8|0
1583413500000|2020-03-05 13:05:00|7030.97|7030.97|7037.92|7037.92|7039.24|7039.24|7029.86|7029.86|0
1583413800000|2020-03-05 13:10:00|7041.87|7041.87|7052.68|7052.68|7054.45|7054.45|7041.87|7041.87|0
1583414100000|2020-03-05 13:15:00|7050.63|7050.63|7046.69|7046.69|7051.21|7051.21|7043.01|7043.01|0
1583414400000|2020-03-05 13:20:00|7045.38|7045.38|7037.82|7037.82|7048.43|7048.43|7032.55|7032.55|0
1583414700000|2020-03-05 13:25:00|7040.45|7040.45|7036.83|7036.83|7041.69|7041.69|7027.03|7027.03|0
1583415000000|2020-03-05 13:30:00|7039.07|7039.07|7034.26|7034.26|7039.63|7039.63|7022.63|7022.63|0
1583415300000|2020-03-05 13:35:00|7036.9|7036.9|7031.58|7031.58|7045.66|7045.66|7031.58|7031.58|0
1583415600000|2020-03-05 13:40:00|7034.22|7034.22|7039.42|7039.42|7039.42|7039.42|7028.95|7028.95|0
1583415900000|2020-03-05 13:45:00|7044.69|7044.69|7061.37|7061.37|7066.8|7066.8|7044.69|7044.69|0
1583416200000|2020-03-05 13:50:00|7060.05|7060.05|7041.89|7041.89|7065.32|7065.32|7041.89|7041.89|0
1583416500000|2020-03-05 13:55:00|7032.67|7032.67|7010.53|7010.53|7036.62|7036.62|7010.53|7010.53|0
1583416800000|2020-03-05 14:00:00|7009.22|7009.22|7004.03|7004.03|7019.44|7019.44|7004.03|7004.03|0
1583417100000|2020-03-05 14:05:00|7002.72|7002.72|7005.01|7005.01|7011.76|7011.76|6998.76|6998.76|0
1583417400000|2020-03-05 14:10:00|7001.06|7001.06|6982.97|6982.97|7003.92|7003.92|6982.46|6982.46|0
1583417700000|2020-03-05 14:15:00|6984|6984|6962.37|6962.37|6984.51|6984.51|6961.05|6961.05|0
1583418000000|2020-03-05 14:20:00|6968.95|6968.95|6966.36|6966.36|6969|6969|6958.66|6958.66|0
1583418300000|2020-03-05 14:25:00|6969|6969|6970.25|6970.25|6970.25|6970.25|6953.05|6953.05|0
1583418600000|2020-03-05 14:30:00|6967.62|6967.62|6966.14|6966.14|6968.67|6968.67|6951.16|6951.16|0
1583418900000|2020-03-05 14:35:00|6966.66|6966.66|6966.34|6966.34|6988.83|6988.83|6961.87|6961.87|0
1583419200000|2020-03-05 14:40:00|6963.7|6963.7|6939.72|6939.72|6965.02|6965.02|6928.28|6928.28|0
1583419500000|2020-03-05 14:45:00|6937.09|6937.09|6922.26|6922.26|6939.65|6939.65|6916.99|6916.99|0
1583419800000|2020-03-05 14:50:00|6919.62|6919.62|6919.96|6919.96|6928.11|6928.11|6914.64|6914.64|0
1583420100000|2020-03-05 14:55:00|6919.4|6919.4|6896.15|6896.15|6919.4|6919.4|6885.79|6885.79|0
1583420400000|2020-03-05 15:00:00|6889.57|6889.57|6904.33|6904.33|6912.03|6912.03|6886.37|6886.37|0
1583420700000|2020-03-05 15:05:00|6899.06|6899.06|6899.64|6899.64|6900.96|6900.96|6888.96|6888.96|0
1583421000000|2020-03-05 15:10:00|6900.15|6900.15|6928.59|6928.59|6928.59|6928.59|6899.44|6899.44|0
1583421300000|2020-03-05 15:15:00|6923.32|6923.32|6946.67|6946.67|6946.67|6946.67|6910.88|6910.88|0
1583421600000|2020-03-05 15:20:00|6945.35|6945.35|6978.01|6978.01|6991.66|6991.66|6945.35|6945.35|0
1583421900000|2020-03-05 15:25:00|6977.45|6977.45|6986.89|6986.89|6995.69|6995.69|6973.5|6973.5|0
1583422200000|2020-03-05 15:30:00|6985.87|6985.87|6979.3|6979.3|6992.77|6992.77|6975.35|6975.35|0
1583422500000|2020-03-05 15:35:00|6975.35|6975.35|6955.54|6955.54|6975.35|6975.35|6955.54|6955.54|0
1583422800000|2020-03-05 15:40:00|6956.1|6956.1|6941.52|6941.52|6971.58|6971.58|6941.52|6941.52|0
1583423100000|2020-03-05 15:45:00|6942.84|6942.84|6947.65|6947.65|6959.4|6959.4|6942.1|6942.1|0
1583423400000|2020-03-05 15:50:00|6948.16|6948.16|6957.53|6957.53|6960.17|6960.17|6940.53|6940.53|0
1583423700000|2020-03-05 15:55:00|6958.85|6958.85|6953.15|6953.15|6958.85|6958.85|6946.63|6946.63|0
1583424000000|2020-03-05 16:00:00|6950.51|6950.51|6959.71|6959.71|6973.52|6973.52|6950.51|6950.51|0
1583424300000|2020-03-05 16:05:00|6961.39|6961.39|6981.79|6981.79|6985.74|6985.74|6958.76|6958.76|0
1583424600000|2020-03-05 16:10:00|6984.58|6984.58|6983.77|6983.77|6990.55|6990.55|6970.8|6970.8|0
1583424900000|2020-03-05 16:15:00|6982.46|6982.46|6959.82|6959.82|6982.46|6982.46|6959.82|6959.82|0
1583425200000|2020-03-05 16:20:00|6958.51|6958.51|6944.66|6944.66|6963.04|6963.04|6942.61|6942.61|0
1583425500000|2020-03-05 16:25:00|6943.35|6943.35|6958.95|6958.95|6962.71|6962.71|6943.35|6943.35|0
1583396100000|2020-03-05 08:15:00|7261.5|7261.5|7249.41|7249.41|7266.54|7266.54|7240.19|7240.19|0
1583396400000|2020-03-05 08:20:00|7242.14|7242.14|7196.07|7196.07|7246.61|7246.61|7195.11|7195.11|0
1583396700000|2020-03-05 08:25:00|7197.38|7197.38|7212.7|7212.7|7214.66|7214.66|7197.38|7197.38|0
1583397000000|2020-03-05 08:30:00|7182.4|7182.4|7161.56|7161.56|7182.4|7182.4|7153.66|7153.66|0
1583397300000|2020-03-05 08:35:00|7165.51|7165.51|7149.58|7149.58|7173.58|7173.58|7149.58|7149.58|0
1583397600000|2020-03-05 08:40:00|7147.01|7147.01|7161.74|7161.74|7168.16|7168.16|7144.23|7144.23|0
1583397900000|2020-03-05 08:45:00|7165.69|7165.69|7152.65|7152.65|7173.59|7173.59|7151.33|7151.33|0
1583398200000|2020-03-05 08:50:00|7149.57|7149.57|7155.64|7155.64|7155.64|7155.64|7142.98|7142.98|0
1583398500000|2020-03-05 08:55:00|7154.32|7154.32|7112.71|7112.71|7154.32|7154.32|7112.71|7112.71|0
1583398800000|2020-03-05 09:00:00|7108.76|7108.76|7079.67|7079.67|7111.22|7111.22|7079.67|7079.67|0
1583399100000|2020-03-05 09:05:00|7079.11|7079.11|7042.09|7042.09|7079.11|7079.11|7040.03|7040.03|0
1583399400000|2020-03-05 09:10:00|7047.36|7047.36|7040.48|7040.48|7062.21|7062.21|7040.48|7040.48|0
1583399700000|2020-03-05 09:15:00|7043.12|7043.12|7054.24|7054.24|7056.87|7056.87|7034.41|7034.41|0
1583400000000|2020-03-05 09:20:00|7052.92|7052.92|7072.89|7072.89|7072.89|7072.89|7052.92|7052.92|0
1583400300000|2020-03-05 09:25:00|7070.25|7070.25|7081.3|7081.3|7081.3|7081.3|7068.26|7068.26|0
1583400600000|2020-03-05 09:30:00|7083.54|7083.54|7078.02|7078.02|7090.44|7090.44|7071.44|7071.44|0
1583400900000|2020-03-05 09:35:00|7081.98|7081.98|7091.04|7091.04|7094.48|7094.48|7081.98|7081.98|0
1583401200000|2020-03-05 09:40:00|7085.77|7085.77|7078.99|7078.99|7088.4|7088.4|7075.99|7075.99|0
1583401500000|2020-03-05 09:45:00|7080.3|7080.3|7079.04|7079.04|7090.15|7090.15|7078.01|7078.01|0
1583401800000|2020-03-05 09:50:00|7080.06|7080.06|7077.83|7077.83|7084.02|7084.02|7077.83|7077.83|0
1583402100000|2020-03-05 09:55:00|7075.19|7075.19|7063.75|7063.75|7079.37|7079.37|7063.75|7063.75|0
1583402400000|2020-03-05 10:00:00|7062.63|7062.63|7065.28|7065.28|7065.28|7065.28|7053.21|7053.21|0
1583402700000|2020-03-05 10:05:00|7065.79|7065.79|7031.47|7031.47|7065.79|7065.79|7031.47|7031.47|0
1583403000000|2020-03-05 10:10:00|7028.83|7028.83|7031.4|7031.4|7031.4|7031.4|7014.28|7014.28|0
1583403300000|2020-03-05 10:15:00|7035.35|7035.35|7030.22|7030.22|7038.15|7038.15|7024.95|7024.95|0
1583403600000|2020-03-05 10:20:00|7028.9|7028.9|7012.87|7012.87|7031.53|7031.53|7012.87|7012.87|0
1583403900000|2020-03-05 10:25:00|7011.75|7011.75|6995.44|6995.44|7023.77|7023.77|6995.44|6995.44|0
1583404200000|2020-03-05 10:30:00|7002.02|7002.02|6996.38|6996.38|7004.39|7004.39|6989.99|6989.99|0
1583404500000|2020-03-05 10:35:00|6996.94|6996.94|6986.53|6986.53|6996.94|6996.94|6984.52|6984.52|0
1583404800000|2020-03-05 10:40:00|6981.26|6981.26|6967.77|6967.77|6984.65|6984.65|6959.87|6959.87|0
1583405100000|2020-03-05 10:45:00|6969.31|6969.31|6986.71|6986.71|6991.98|6991.98|6969.31|6969.31|0
1583405400000|2020-03-05 10:50:00|6991.98|6991.98|6995.17|6995.17|6998.93|6998.93|6990.66|6990.66|0
1583405700000|2020-03-05 10:55:00|6990.04|6990.04|6981.01|6981.01|6990.04|6990.04|6978.58|6978.58|0
1583406000000|2020-03-05 11:00:00|6984.96|6984.96|6969.04|6969.04|6984.96|6984.96|6969.04|6969.04|0
1583406300000|2020-03-05 11:05:00|6961.14|6961.14|6996.44|6996.44|7008.46|7008.46|6961.14|6961.14|0
1583406600000|2020-03-05 11:10:00|6997.56|6997.56|7021.17|7021.17|7035.65|7035.65|6997.56|6997.56|0
1583406900000|2020-03-05 11:15:00|7022.48|7022.48|7014.17|7014.17|7036.21|7036.21|7014.17|7014.17|0
1583407200000|2020-03-05 11:20:00|7013.61|7013.61|7001.53|7001.53|7027.93|7027.93|7000.51|7000.51|0
1583407500000|2020-03-05 11:25:00|7008.12|7008.12|6994.98|6994.98|7012.07|7012.07|6991.03|6991.03|0
1583407800000|2020-03-05 11:30:00|6995.54|6995.54|6993.88|6993.88|7004.76|7004.76|6992.57|6992.57|0
1583408100000|2020-03-05 11:35:00|6996.52|6996.52|6997.04|6997.04|6997.04|6997.04|6983.93|6983.93|0
1583408400000|2020-03-05 11:40:00|6995.73|6995.73|6996.24|6996.24|7000.19|7000.19|6993.61|6993.61|0
1583408700000|2020-03-05 11:45:00|6998.87|6998.87|6990.55|6990.55|6999.24|6999.24|6990.55|6990.55|0
1583409000000|2020-03-05 11:50:00|6995.82|6995.82|6983.94|6983.94|7000.28|7000.28|6983.13|6983.13|0
1583409300000|2020-03-05 11:55:00|6978.67|6978.67|6974.47|6974.47|6980.26|6980.26|6970.77|6970.77|0
1583409600000|2020-03-05 12:00:00|6973.91|6973.91|6963.47|6963.47|6985.77|6985.77|6963.47|6963.47|0
1583409900000|2020-03-05 12:05:00|6970.05|6970.05|6973.81|6973.81|6981.71|6981.71|6970.05|6970.05|0
1583410200000|2020-03-05 12:10:00|6976.44|6976.44|6977.47|6977.47|6983.23|6983.23|6959.15|6959.15|0
1583410500000|2020-03-05 12:15:00|6978.79|6978.79|6980.8|6980.8|6989.13|6989.13|6974.73|6974.73|0
1583410800000|2020-03-05 12:20:00|6981.36|6981.36|6996.8|6996.8|6996.8|6996.8|6973.28|6973.28|0
1583411100000|2020-03-05 12:25:00|7000.75|7000.75|7020.75|7020.75|7023.39|7023.39|6996.8|6996.8|0
1583411400000|2020-03-05 12:30:00|7023.39|7023.39|7006.4|7006.4|7030.14|7030.14|7000.84|7000.84|0
1583411700000|2020-03-05 12:35:00|7009.03|7009.03|7003.83|7003.83|7009.1|7009.1|7000.25|7000.25|0
1583412000000|2020-03-05 12:40:00|7007.78|7007.78|7035.9|7035.9|7038.54|7038.54|7007.78|7007.78|0
1583412300000|2020-03-05 12:45:00|7034.58|7034.58|7031.55|7031.55|7038.14|7038.14|7026.68|7026.68|0
1583412600000|2020-03-05 12:50:00|7030.99|7030.99|7048.71|7048.71|7055.5|7055.5|7030.99|7030.99|0
1583412900000|2020-03-05 12:55:00|7052.67|7052.67|7042.62|7042.62|7053.69|7053.69|7037.35|7037.35|0
1583413200000|2020-03-05 13:00:00|7038.51|7038.51|7033.61|7033.61|7039.82|7039.82|7030.8|7030.8|0
1583413500000|2020-03-05 13:05:00|7030.97|7030.97|7037.92|7037.92|7039.24|7039.24|7029.86|7029.86|0
1583413800000|2020-03-05 13:10:00|7041.87|7041.87|7052.68|7052.68|7054.45|7054.45|7041.87|7041.87|0
1583414100000|2020-03-05 13:15:00|7050.63|7050.63|7046.69|7046.69|7051.21|7051.21|7043.01|7043.01|0
1583414400000|2020-03-05 13:20:00|7045.38|7045.38|7037.82|7037.82|7048.43|7048.43|7032.55|7032.55|0
1583414700000|2020-03-05 13:25:00|7040.45|7040.45|7036.83|7036.83|7041.69|7041.69|7027.03|7027.03|0
1583415000000|2020-03-05 13:30:00|7039.07|7039.07|7034.26|7034.26|7039.63|7039.63|7022.63|7022.63|0
1583415300000|2020-03-05 13:35:00|7036.9|7036.9|7031.58|7031.58|7045.66|7045.66|7031.58|7031.58|0
1583415600000|2020-03-05 13:40:00|7034.22|7034.22|7039.42|7039.42|7039.42|7039.42|7028.95|7028.95|0
1583415900000|2020-03-05 13:45:00|7044.69|7044.69|7061.37|7061.37|7066.8|7066.8|7044.69|7044.69|0
1583416200000|2020-03-05 13:50:00|7060.05|7060.05|7041.89|7041.89|7065.32|7065.32|7041.89|7041.89|0
1583416500000|2020-03-05 13:55:00|7032.67|7032.67|7010.53|7010.53|7036.62|7036.62|7010.53|7010.53|0
1583416800000|2020-03-05 14:00:00|7009.22|7009.22|7004.03|7004.03|7019.44|7019.44|7004.03|7004.03|0
1583417100000|2020-03-05 14:05:00|7002.72|7002.72|7005.01|7005.01|7011.76|7011.76|6998.76|6998.76|0
1583417400000|2020-03-05 14:10:00|7001.06|7001.06|6982.97|6982.97|7003.92|7003.92|6982.46|6982.46|0
1583417700000|2020-03-05 14:15:00|6984|6984|6962.37|6962.37|6984.51|6984.51|6961.05|6961.05|0
1583418000000|2020-03-05 14:20:00|6968.95|6968.95|6966.36|6966.36|6969|6969|6958.66|6958.66|0
1583418300000|2020-03-05 14:25:00|6969|6969|6970.25|6970.25|6970.25|6970.25|6953.05|6953.05|0
1583418600000|2020-03-05 14:30:00|6967.62|6967.62|6966.14|6966.14|6968.67|6968.67|6951.16|6951.16|0
1583418900000|2020-03-05 14:35:00|6966.66|6966.66|6966.34|6966.34|6988.83|6988.83|6961.87|6961.87|0
1583419200000|2020-03-05 14:40:00|6963.7|6963.7|6939.72|6939.72|6965.02|6965.02|6928.28|6928.28|0
1583419500000|2020-03-05 14:45:00|6937.09|6937.09|6922.26|6922.26|6939.65|6939.65|6916.99|6916.99|0
1583419800000|2020-03-05 14:50:00|6919.62|6919.62|6919.96|6919.96|6928.11|6928.11|6914.64|6914.64|0
1583420100000|2020-03-05 14:55:00|6919.4|6919.4|6896.15|6896.15|6919.4|6919.4|6885.79|6885.79|0
1583420400000|2020-03-05 15:00:00|6889.57|6889.57|6904.33|6904.33|6912.03|6912.03|6886.37|6886.37|0
1583420700000|2020-03-05 15:05:00|6899.06|6899.06|6899.64|6899.64|6900.96|6900.96|6888.96|6888.96|0
1583421000000|2020-03-05 15:10:00|6900.15|6900.15|6928.59|6928.59|6928.59|6928.59|6899.44|6899.44|0
1583421300000|2020-03-05 15:15:00|6923.32|6923.32|6946.67|6946.67|6946.67|6946.67|6910.88|6910.88|0
1583421600000|2020-03-05 15:20:00|6945.35|6945.35|6978.01|6978.01|6991.66|6991.66|6945.35|6945.35|0
1583421900000|2020-03-05 15:25:00|6977.45|6977.45|6986.89|6986.89|6995.69|6995.69|6973.5|6973.5|0
1583422200000|2020-03-05 15:30:00|6985.87|6985.87|6979.3|6979.3|6992.77|6992.77|6975.35|6975.35|0
1583422500000|2020-03-05 15:35:00|6975.35|6975.35|6955.54|6955.54|6975.35|6975.35|6955.54|6955.54|0
1583422800000|2020-03-05 15:40:00|6956.1|6956.1|6941.52|6941.52|6971.58|6971.58|6941.52|6941.52|0
1583423100000|2020-03-05 15:45:00|6942.84|6942.84|6947.65|6947.65|6959.4|6959.4|6942.1|6942.1|0
1583423400000|2020-03-05 15:50:00|6948.16|6948.16|6957.53|6957.53|6960.17|6960.17|6940.53|6940.53|0
1583423700000|2020-03-05 15:55:00|6958.85|6958.85|6953.15|6953.15|6958.85|6958.85|6946.63|6946.63|0
1583424000000|2020-03-05 16:00:00|6950.51|6950.51|6959.71|6959.71|6973.52|6973.52|6950.51|6950.51|0
1583424300000|2020-03-05 16:05:00|6961.39|6961.39|6981.79|6981.79|6985.74|6985.74|6958.76|6958.76|0
1583424600000|2020-03-05 16:10:00|6984.58|6984.58|6983.77|6983.77|6990.55|6990.55|6970.8|6970.8|0
1583424900000|2020-03-05 16:15:00|6982.46|6982.46|6959.82|6959.82|6982.46|6982.46|6959.82|6959.82|0
1583425200000|2020-03-05 16:20:00|6958.51|6958.51|6944.66|6944.66|6963.04|6963.04|6942.61|6942.61|0
1583425500000|2020-03-05 16:25:00|6943.35|6943.35|6958.95|6958.95|6962.71|6962.71|6943.35|6943.35|0
1583482500000|2020-03-06 08:15:00|6766.65|6766.65|6743.43|6743.43|6768.89|6768.89|6743.43|6743.43|0
1583482800000|2020-03-06 08:20:00|6735.52|6735.52|6707.11|6707.11|6744.35|6744.35|6707.11|6707.11|0
1583483100000|2020-03-06 08:25:00|6705.79|6705.79|6718.35|6718.35|6718.35|6718.35|6688.8|6688.8|0
1583483400000|2020-03-06 08:30:00|6711.63|6711.63|6619.99|6619.99|6711.63|6711.63|6618.45|6618.45|0
1583483700000|2020-03-06 08:35:00|6613.83|6613.83|6614.56|6614.56|6623.94|6623.94|6612.09|6612.09|0
1583484000000|2020-03-06 08:40:00|6616.24|6616.24|6666.89|6666.89|6666.89|6666.89|6612.29|6612.29|0
1583484300000|2020-03-06 08:45:00|6661.62|6661.62|6655.01|6655.01|6683.08|6683.08|6655.01|6655.01|0
1583484600000|2020-03-06 08:50:00|6648.43|6648.43|6647.34|6647.34|6658.96|6658.96|6641.85|6641.85|0
1583484900000|2020-03-06 08:55:00|6652.61|6652.61|6701.49|6701.49|6713.34|6713.34|6652.61|6652.61|0
1583485200000|2020-03-06 09:00:00|6704.12|6704.12|6734.92|6734.92|6736.24|6736.24|6698.85|6698.85|0
1583485500000|2020-03-06 09:05:00|6738.84|6738.84|6726.24|6726.24|6747.48|6747.48|6726.24|6726.24|0
1583485800000|2020-03-06 09:10:00|6721.77|6721.77|6689.62|6689.62|6721.77|6721.77|6685.82|6685.82|0
1583486100000|2020-03-06 09:15:00|6686.98|6686.98|6678.11|6678.11|6689.62|6689.62|6652.72|6652.72|0
1583486400000|2020-03-06 09:20:00|6677.55|6677.55|6679.13|6679.13|6685.65|6685.65|6665.89|6665.89|0
1583486700000|2020-03-06 09:25:00|6683.08|6683.08|6690.85|6690.85|6690.85|6690.85|6676.49|6676.49|0
1583487000000|2020-03-06 09:30:00|6686.9|6686.9|6682.11|6682.11|6686.9|6686.9|6674.68|6674.68|0
1583487300000|2020-03-06 09:35:00|6672.89|6672.89|6645.43|6645.43|6672.89|6672.89|6644.05|6644.05|0
1583487600000|2020-03-06 09:40:00|6641.48|6641.48|6629.26|6629.26|6645.79|6645.79|6629.26|6629.26|0
1583487900000|2020-03-06 09:45:00|6634.53|6634.53|6642.28|6642.28|6642.28|6642.28|6619.82|6619.82|0
1583488200000|2020-03-06 09:50:00|6643.82|6643.82|6644.18|6644.18|6665.38|6665.38|6643.67|6643.67|0
1583488500000|2020-03-06 09:55:00|6638.91|6638.91|6627.46|6627.46|6642.87|6642.87|6627.26|6627.26|0
1583488800000|2020-03-06 10:00:00|6624.82|6624.82|6618.84|6618.84|6639.42|6639.42|6618.84|6618.84|0
1583489100000|2020-03-06 10:05:00|6614.88|6614.88|6617.07|6617.07|6622.79|6622.79|6613.92|6613.92|0
1583489400000|2020-03-06 10:10:00|6615.75|6615.75|6622.34|6622.34|6622.34|6622.34|6608.21|6608.21|0
1583489700000|2020-03-06 10:15:00|6626.29|6626.29|6646.82|6646.82|6648.13|6648.13|6614.07|6614.07|0
1583490000000|2020-03-06 10:20:00|6644.18|6644.18|6629.83|6629.83|6644.18|6644.18|6621.92|6621.92|0
1583490300000|2020-03-06 10:25:00|6628.51|6628.51|6631.08|6631.08|6631.08|6631.08|6625.81|6625.81|0
1583490600000|2020-03-06 10:30:00|6632.39|6632.39|6626.53|6626.53|6649.49|6649.49|6624.49|6624.49|0
1583490900000|2020-03-06 10:35:00|6623.9|6623.9|6587.19|6587.19|6626.53|6626.53|6576.65|6576.65|0
1583491200000|2020-03-06 10:40:00|6591.14|6591.14|6570.42|6570.42|6593.78|6593.78|6565.15|6565.15|0
1583491500000|2020-03-06 10:45:00|6569.11|6569.11|6566.65|6566.65|6581.14|6581.14|6562.52|6562.52|0
1583491800000|2020-03-06 10:50:00|6564.02|6564.02|6575.24|6575.24|6575.24|6575.24|6564.02|6564.02|0
1583492100000|2020-03-06 10:55:00|6571.29|6571.29|6584.67|6584.67|6585.99|6585.99|6568.66|6568.66|0
1583492400000|2020-03-06 11:00:00|6580.72|6580.72|6621.87|6621.87|6621.87|6621.87|6580.72|6580.72|0
1583492700000|2020-03-06 11:05:00|6629.48|6629.48|6582.56|6582.56|6638.02|6638.02|6578.61|6578.61|0
1583493000000|2020-03-06 11:10:00|6583.88|6583.88|6595.36|6595.36|6598.13|6598.13|6578.61|6578.61|0
1583493300000|2020-03-06 11:15:00|6587.14|6587.14|6584.54|6584.54|6587.14|6587.14|6570.77|6570.77|0
1583493600000|2020-03-06 11:20:00|6576.64|6576.64|6543.69|6543.69|6576.64|6576.64|6543.18|6543.18|0
1583493900000|2020-03-06 11:25:00|6551.6|6551.6|6533.45|6533.45|6551.6|6551.6|6533.45|6533.45|0
1583494200000|2020-03-06 11:30:00|6536.25|6536.25|6553.46|6553.46|6566.64|6566.64|6536.25|6536.25|0
1583494500000|2020-03-06 11:35:00|6560.05|6560.05|6548.57|6548.57|6563.41|6563.41|6548.57|6548.57|0
1583494800000|2020-03-06 11:40:00|6551.2|6551.2|6556.33|6556.33|6563.49|6563.49|6548.57|6548.57|0
1583495100000|2020-03-06 11:45:00|6552.38|6552.38|6546.65|6546.65|6558.96|6558.96|6540.06|6540.06|0
1583495400000|2020-03-06 11:50:00|6550.6|6550.6|6527|6527|6550.6|6550.6|6527|6527|0
1583495700000|2020-03-06 11:55:00|6530.95|6530.95|6511.41|6511.41|6535.64|6535.64|6511.41|6511.41|0
1583496000000|2020-03-06 12:00:00|6499.55|6499.55|6532.38|6532.38|6533.69|6533.69|6498.2|6498.2|0
1583496300000|2020-03-06 12:05:00|6531.82|6531.82|6527.79|6527.79|6540.44|6540.44|6520.25|6520.25|0
1583496600000|2020-03-06 12:10:00|6521.21|6521.21|6538.56|6538.56|6538.56|6538.56|6521.21|6521.21|0
1583496900000|2020-03-06 12:15:00|6541.19|6541.19|6546.13|6546.13|6546.13|6546.13|6533.4|6533.4|0
1583497200000|2020-03-06 12:20:00|6543.5|6543.5|6541.82|6541.82|6544.46|6544.46|6534.87|6534.87|0
1583497500000|2020-03-06 12:25:00|6539.25|6539.25|6526.75|6526.75|6539.25|6539.25|6523.15|6523.15|0
1583497800000|2020-03-06 12:30:00|6521.48|6521.48|6528.31|6528.31|6536.22|6536.22|6521.48|6521.48|0
1583498100000|2020-03-06 12:35:00|6530.95|6530.95|6544.01|6544.01|6544.01|6544.01|6525.68|6525.68|0
1583498400000|2020-03-06 12:40:00|6541.38|6541.38|6528.05|6528.05|6541.38|6541.38|6517.51|6517.51|0
1583498700000|2020-03-06 12:45:00|6526.73|6526.73|6521.23|6521.23|6535.89|6535.89|6521.23|6521.23|0
1583499000000|2020-03-06 12:50:00|6512.01|6512.01|6533.34|6533.34|6533.8|6533.8|6508.79|6508.79|0
1583499300000|2020-03-06 12:55:00|6535.97|6535.97|6529.61|6529.61|6537.29|6537.29|6525.43|6525.43|0
1583499600000|2020-03-06 13:00:00|6525.66|6525.66|6534.32|6534.32|6534.32|6534.32|6511.76|6511.76|0
1583499900000|2020-03-06 13:05:00|6533|6533|6519.09|6519.09|6539.3|6539.3|6519.09|6519.09|0
1583500200000|2020-03-06 13:10:00|6516.45|6516.45|6506.6|6506.6|6518.1|6518.1|6502.65|6502.65|0
1583500500000|2020-03-06 13:15:00|6507.92|6507.92|6522.41|6522.41|6523.22|6523.22|6507.92|6507.92|0
1583500800000|2020-03-06 13:20:00|6523.73|6523.73|6532.15|6532.15|6532.15|6532.15|6522.41|6522.41|0
1583501100000|2020-03-06 13:25:00|6532.66|6532.66|6512.43|6512.43|6533.69|6533.69|6510.89|6510.89|0
1583501400000|2020-03-06 13:30:00|6516.39|6516.39|6532.51|6532.51|6535.95|6535.95|6516.39|6516.39|0
1583501700000|2020-03-06 13:35:00|6539.09|6539.09|6524.04|6524.04|6545.15|6545.15|6516.14|6516.14|0
1583502000000|2020-03-06 13:40:00|6521.41|6521.41|6502.27|6502.27|6525.22|6525.22|6502.27|6502.27|0
1583502300000|2020-03-06 13:45:00|6510.17|6510.17|6534.32|6534.32|6538.27|6538.27|6509.41|6509.41|0
1583502600000|2020-03-06 13:50:00|6535.86|6535.86|6520.2|6520.2|6536.89|6536.89|6504.6|6504.6|0
1583502900000|2020-03-06 13:55:00|6516.25|6516.25|6494.95|6494.95|6524.16|6524.16|6490.6|6490.6|0
1583503200000|2020-03-06 14:00:00|6493.64|6493.64|6480.95|6480.95|6498.17|6498.17|6480.95|6480.95|0
1583503500000|2020-03-06 14:05:00|6479.64|6479.64|6459.02|6459.02|6479.64|6479.64|6459.02|6459.02|0
1583503800000|2020-03-06 14:10:00|6457.34|6457.34|6454.84|6454.84|6470.67|6470.67|6454.84|6454.84|0
1583504100000|2020-03-06 14:15:00|6458.79|6458.79|6480.7|6480.7|6480.7|6480.7|6458.79|6458.79|0
1583504400000|2020-03-06 14:20:00|6476.75|6476.75|6473.51|6473.51|6482.73|6482.73|6471.68|6471.68|0
1583504700000|2020-03-06 14:25:00|6471.97|6471.97|6494.24|6494.24|6494.24|6494.24|6471.97|6471.97|0
1583505000000|2020-03-06 14:30:00|6503.46|6503.46|6504|6504|6525.54|6525.54|6487.57|6487.57|0
1583505300000|2020-03-06 14:35:00|6505.32|6505.32|6588.62|6588.62|6591.98|6591.98|6505.32|6505.32|0
1583505600000|2020-03-06 14:40:00|6587.08|6587.08|6609.87|6609.87|6609.87|6609.87|6568.54|6568.54|0
1583505900000|2020-03-06 14:45:00|6608.56|6608.56|6578.26|6578.26|6610.37|6610.37|6577.74|6577.74|0
1583506200000|2020-03-06 14:50:00|6575.62|6575.62|6542.25|6542.25|6575.62|6575.62|6532.67|6532.67|0
1583506500000|2020-03-06 14:55:00|6540.93|6540.93|6575.77|6575.77|6593.5|6593.5|6540.93|6540.93|0
1583506800000|2020-03-06 15:00:00|6571.82|6571.82|6589.86|6589.86|6589.86|6589.86|6569.18|6569.18|0
1583507100000|2020-03-06 15:05:00|6593.81|6593.81|6537.01|6537.01|6607.32|6607.32|6534.31|6534.31|0
1583507400000|2020-03-06 15:10:00|6534.38|6534.38|6548.27|6548.27|6565.58|6565.58|6527.99|6527.99|0
1583507700000|2020-03-06 15:15:00|6548.78|6548.78|6548.24|6548.24|6562.05|6562.05|6539.87|6539.87|0
1583508000000|2020-03-06 15:20:00|6552.2|6552.2|6568.1|6568.1|6575.69|6575.69|6542.3|6542.3|0
1583508300000|2020-03-06 15:25:00|6566.42|6566.42|6602.23|6602.23|6616.37|6616.37|6563.79|6563.79|0
1583508600000|2020-03-06 15:30:00|6605.31|6605.31|6582.32|6582.32|6627.54|6627.54|6582.32|6582.32|0
1583508900000|2020-03-06 15:35:00|6581|6581|6579.91|6579.91|6589.13|6589.13|6561.98|6561.98|0
1583509200000|2020-03-06 15:40:00|6581.22|6581.22|6597.39|6597.39|6608.2|6608.2|6572.22|6572.22|0
1583509500000|2020-03-06 15:45:00|6602.66|6602.66|6603.55|6603.55|6608.42|6608.42|6589.13|6589.13|0
1583509800000|2020-03-06 15:50:00|6604.87|6604.87|6591.58|6591.58|6611.82|6611.82|6580.82|6580.82|0
1583510100000|2020-03-06 15:55:00|6595.54|6595.54|6541.34|6541.34|6596.66|6596.66|6533.63|6533.63|0
1583510400000|2020-03-06 16:00:00|6540.02|6540.02|6506.07|6506.07|6540.02|6540.02|6505.26|6505.26|0
1583510700000|2020-03-06 16:05:00|6507.38|6507.38|6489.38|6489.38|6512.65|6512.65|6488.4|6488.4|0
1583511000000|2020-03-06 16:10:00|6488.07|6488.07|6459.58|6459.58|6489.58|6489.58|6456.66|6456.66|0
1583511300000|2020-03-06 16:15:00|6456.95|6456.95|6451.91|6451.91|6465.54|6465.54|6451.12|6451.12|0
1583511600000|2020-03-06 16:20:00|6449.86|6449.86|6424.04|6424.04|6450.22|6450.22|6418.78|6418.78|0
1583511900000|2020-03-06 16:25:00|6422.73|6422.73|6424.09|6424.09|6434.52|6434.52|6417.16|6417.16|0
1583741700000|2020-03-09 08:15:00|4715.04|4715.04|4659.57|4659.57|4774.31|4774.31|4638.85|4638.85|0
1583742000000|2020-03-09 08:20:00|4663.52|4663.52|4773.35|4773.35|4773.35|4773.35|4629.41|4629.41|0
1583742300000|2020-03-09 08:25:00|4798.38|4798.38|4840.45|4840.45|4872.06|4872.06|4797.42|4797.42|0
1583742600000|2020-03-09 08:30:00|4841.76|4841.76|4983.33|4983.33|4983.33|4983.33|4818.05|4818.05|0
1583742900000|2020-03-09 08:35:00|4980.77|4980.77|4938.9|4938.9|4986.1|4986.1|4915.19|4915.19|0
1583743200000|2020-03-09 08:40:00|4949.43|4949.43|4949.95|4949.95|4989.42|4989.42|4921.1|4921.1|0
1583743500000|2020-03-09 08:45:00|4952.58|4952.58|4973.77|4973.77|4979.04|4979.04|4865.59|4865.59|0
1583743800000|2020-03-09 08:50:00|4980.36|4980.36|4965.63|4965.63|5003.08|5003.08|4957.28|4957.28|0
1583744100000|2020-03-09 08:55:00|4964.32|4964.32|4958.51|4958.51|4996.44|4996.44|4949.29|4949.29|0
1583744400000|2020-03-09 09:00:00|4962.62|4962.62|5013.69|5013.69|5013.69|5013.69|4948.06|4948.06|0
1583744700000|2020-03-09 09:05:00|5018.96|5018.96|5097.09|5097.09|5097.09|5097.09|5010.64|5010.64|0
1583745000000|2020-03-09 09:10:00|5102.35|5102.35|5245.29|5245.29|5245.29|5245.29|5086.55|5086.55|0
1583745300000|2020-03-09 09:15:00|5244.78|5244.78|5293.4|5293.4|5304.19|5304.19|5215.88|5215.88|0
1583745600000|2020-03-09 09:20:00|5296.48|5296.48|5291.73|5291.73|5325.62|5325.62|5280.52|5280.52|0
1583745900000|2020-03-09 09:25:00|5294.36|5294.36|5334.52|5334.52|5350.71|5350.71|5265.87|5265.87|0
1583746200000|2020-03-09 09:30:00|5332.98|5332.98|5328.73|5328.73|5362.67|5362.67|5317.59|5317.59|0
1583746500000|2020-03-09 09:35:00|5326.16|5326.16|5377.2|5377.2|5377.2|5377.2|5310.94|5310.94|0
1583746800000|2020-03-09 09:40:00|5373.61|5373.61|5361.84|5361.84|5374.92|5374.92|5323.67|5323.67|0
1583747100000|2020-03-09 09:45:00|5362.4|5362.4|5378.93|5378.93|5397.37|5397.37|5362.4|5362.4|0
1583747400000|2020-03-09 09:50:00|5381.56|5381.56|5397.49|5397.49|5403.56|5403.56|5381.56|5381.56|0
1583747700000|2020-03-09 09:55:00|5401.44|5401.44|5384.4|5384.4|5410.66|5410.66|5374.31|5374.31|0
1583748000000|2020-03-09 10:00:00|5385.71|5385.71|5317.2|5317.2|5385.71|5385.71|5317.2|5317.2|0
1583748300000|2020-03-09 10:05:00|5326.42|5326.42|5299.52|5299.52|5343.54|5343.54|5299.52|5299.52|0
1583748600000|2020-03-09 10:10:00|5297.98|5297.98|5281.25|5281.25|5306.43|5306.43|5265.45|5265.45|0
1583748900000|2020-03-09 10:15:00|5280.14|5280.14|5316.7|5316.7|5325.92|5325.92|5272.23|5272.23|0
1583749200000|2020-03-09 10:20:00|5314.07|5314.07|5332.99|5332.99|5332.99|5332.99|5300.85|5300.85|0
1583749500000|2020-03-09 10:25:00|5326.4|5326.4|5339.69|5339.69|5341|5341|5292.28|5292.28|0
1583749800000|2020-03-09 10:30:00|5329.15|5329.15|5326.94|5326.94|5331.98|5331.98|5308.66|5308.66|0
1583750100000|2020-03-09 10:35:00|5328.05|5328.05|5292.96|5292.96|5337.14|5337.14|5285.12|5285.12|0
1583750400000|2020-03-09 10:40:00|5293.99|5293.99|5290.55|5290.55|5318.11|5318.11|5276.06|5276.06|0
1583750700000|2020-03-09 10:45:00|5294.5|5294.5|5297.39|5297.39|5310.2|5310.2|5275.84|5275.84|0
1583751000000|2020-03-09 10:50:00|5295.15|5295.15|5329.13|5329.13|5330.44|5330.44|5263.57|5263.57|0
1583751300000|2020-03-09 10:55:00|5333.08|5333.08|5362.54|5362.54|5362.54|5362.54|5331.76|5331.76|0
1583751600000|2020-03-09 11:00:00|5367.81|5367.81|5330.92|5330.92|5369.13|5369.13|5321.43|5321.43|0
1583751900000|2020-03-09 11:05:00|5324.33|5324.33|5307.09|5307.09|5336.19|5336.19|5307.09|5307.09|0
1583752200000|2020-03-09 11:10:00|5309.73|5309.73|5319.74|5319.74|5322.9|5322.9|5296.74|5296.74|0
1583752500000|2020-03-09 11:15:00|5313.16|5313.16|5352.33|5352.33|5374.08|5374.08|5312.6|5312.6|0
1583752800000|2020-03-09 11:20:00|5353.65|5353.65|5331.5|5331.5|5361.63|5361.63|5327.57|5327.57|0
1583753100000|2020-03-09 11:25:00|5338.09|5338.09|5340.52|5340.52|5350.5|5350.5|5328.42|5328.42|0
1583753400000|2020-03-09 11:30:00|5348.42|5348.42|5327.27|5327.27|5348.42|5348.42|5302.21|5302.21|0
1583753700000|2020-03-09 11:35:00|5326.24|5326.24|5306.24|5306.24|5332.31|5332.31|5306.24|5306.24|0
1583754000000|2020-03-09 11:40:00|5300.97|5300.97|5309.65|5309.65|5319.43|5319.43|5299.89|5299.89|0
1583754300000|2020-03-09 11:45:00|5307.01|5307.01|5298.53|5298.53|5311.41|5311.41|5296.58|5296.58|0
1583754600000|2020-03-09 11:50:00|5299.84|5299.84|5276.2|5276.2|5311.08|5311.08|5276.2|5276.2|0
1583754900000|2020-03-09 11:55:00|5270.93|5270.93|5281.71|5281.71|5286.98|5286.98|5268.15|5268.15|0
1583755200000|2020-03-09 12:00:00|5277.6|5277.6|5287.36|5287.36|5304.71|5304.71|5277.6|5277.6|0
1583755500000|2020-03-09 12:05:00|5292.63|5292.63|5294.8|5294.8|5304.18|5304.18|5268.62|5268.62|0
1583755800000|2020-03-09 12:10:00|5298.75|5298.75|5303.31|5303.31|5311.22|5311.22|5298.75|5298.75|0
1583756100000|2020-03-09 12:15:00|5295.41|5295.41|5299.4|5299.4|5299.4|5299.4|5288.15|5288.15|0
1583756400000|2020-03-09 12:20:00|5300.71|5300.71|5312.89|5312.89|5312.89|5312.89|5297.86|5297.86|0
1583756700000|2020-03-09 12:25:00|5311.77|5311.77|5324.9|5324.9|5324.9|5324.9|5290.69|5290.69|0
1583757000000|2020-03-09 12:30:00|5318.32|5318.32|5284.08|5284.08|5318.32|5318.32|5257.04|5257.04|0
1583757300000|2020-03-09 12:35:00|5288.03|5288.03|5290.7|5290.7|5305.32|5305.32|5278.29|5278.29|0
1583757600000|2020-03-09 12:40:00|5292.02|5292.02|5303.55|5303.55|5307.59|5307.59|5281.73|5281.73|0
1583757900000|2020-03-09 12:45:00|5307.5|5307.5|5295.65|5295.65|5310.14|5310.14|5288.7|5288.7|0
1583758200000|2020-03-09 12:50:00|5294.33|5294.33|5295.32|5295.32|5326.51|5326.51|5292.68|5292.68|0
1583758500000|2020-03-09 12:55:00|5294|5294|5288.03|5288.03|5302.95|5302.95|5281.71|5281.71|0
1583758800000|2020-03-09 13:00:00|5284.95|5284.95|5259.11|5259.11|5286.27|5286.27|5249.15|5249.15|0
1583759100000|2020-03-09 13:05:00|5253.98|5253.98|5292.77|5292.77|5296.72|5296.72|5253.98|5253.98|0
1583759400000|2020-03-09 13:10:00|5291.45|5291.45|5329.87|5329.87|5355.94|5355.94|5291.45|5291.45|0
1583759700000|2020-03-09 13:15:00|5332.11|5332.11|5309.85|5309.85|5332.11|5332.11|5309.85|5309.85|0
1583760000000|2020-03-09 13:20:00|5313.8|5313.8|5269.63|5269.63|5313.8|5313.8|5262.68|5262.68|0
1583760300000|2020-03-09 13:25:00|5267|5267|5234.75|5234.75|5269.63|5269.63|5234.75|5234.75|0
1583760600000|2020-03-09 13:30:00|5233.63|5233.63|5230.47|5230.47|5263.34|5263.34|5218.29|5218.29|0
1583760900000|2020-03-09 13:35:00|5238.37|5238.37|5186.5|5186.5|5238.37|5238.37|5186.5|5186.5|0
1583761200000|2020-03-09 13:40:00|5193.08|5193.08|5153.24|5153.24|5199.47|5199.47|5153.24|5153.24|0
1583761500000|2020-03-09 13:45:00|5153.8|5153.8|5167.8|5167.8|5187.3|5187.3|5148.75|5148.75|0
1583761800000|2020-03-09 13:50:00|5170.66|5170.66|5205.41|5205.41|5205.41|5205.41|5169.34|5169.34|0
1583762100000|2020-03-09 13:55:00|5201.46|5201.46|5203.58|5203.58|5236.48|5236.48|5193.26|5193.26|0
1583762400000|2020-03-09 14:00:00|5201.53|5201.53|5174.68|5174.68|5204.1|5204.1|5174.68|5174.68|0
1583762700000|2020-03-09 14:05:00|5183.03|5183.03|5247.76|5247.76|5249.08|5249.08|5183.03|5183.03|0
1583763000000|2020-03-09 14:10:00|5250.33|5250.33|5293.4|5293.4|5293.4|5293.4|5250.33|5250.33|0
1583763300000|2020-03-09 14:15:00|5295.97|5295.97|5339.45|5339.45|5343.85|5343.85|5295.97|5295.97|0
1583763600000|2020-03-09 14:20:00|5340.77|5340.77|5282.4|5282.4|5340.77|5340.77|5270.13|5270.13|0
1583763900000|2020-03-09 14:25:00|5281.08|5281.08|5277.9|5277.9|5297.59|5297.59|5269.23|5269.23|0
1583764200000|2020-03-09 14:30:00|5279.44|5279.44|5308.67|5308.67|5308.67|5308.67|5258.37|5258.37|0
1583764500000|2020-03-09 14:35:00|5309.98|5309.98|5272.39|5272.39|5315.38|5315.38|5265.32|5265.32|0
1583764800000|2020-03-09 14:40:00|5273.42|5273.42|5242.14|5242.14|5273.42|5273.42|5233.01|5233.01|0
1583765100000|2020-03-09 14:45:00|5243.82|5243.82|5269.96|5269.96|5274.94|5274.94|5241.77|5241.77|0
1583765400000|2020-03-09 14:50:00|5267.91|5267.91|5268.31|5268.31|5268.31|5268.31|5242.85|5242.85|0
1583765700000|2020-03-09 14:55:00|5269.99|5269.99|5284.43|5284.43|5284.43|5284.43|5257.99|5257.99|0
1583766000000|2020-03-09 15:00:00|5280.48|5280.48|5282.96|5282.96|5290.08|5290.08|5257.33|5257.33|0
1583766300000|2020-03-09 15:05:00|5283.99|5283.99|5286.91|5286.91|5304.33|5304.33|5273.18|5273.18|0
1583766600000|2020-03-09 15:10:00|5288.97|5288.97|5323.78|5323.78|5323.78|5323.78|5285.57|5285.57|0
1583766900000|2020-03-09 15:15:00|5322.47|5322.47|5316.08|5316.08|5327.74|5327.74|5302.55|5302.55|0
1583767200000|2020-03-09 15:20:00|5314.76|5314.76|5332.09|5332.09|5337.36|5337.36|5302.68|5302.68|0
1583767500000|2020-03-09 15:25:00|5333.41|5333.41|5339.87|5339.87|5343.71|5343.71|5323.97|5323.97|0
1583767800000|2020-03-09 15:30:00|5341.19|5341.19|5341.16|5341.16|5345.85|5345.85|5323.22|5323.22|0
1583768100000|2020-03-09 15:35:00|5339.84|5339.84|5341.75|5341.75|5346.39|5346.39|5331.61|5331.61|0
1583768400000|2020-03-09 15:40:00|5340.21|5340.21|5354.29|5354.29|5358.96|5358.96|5334.85|5334.85|0
1583768700000|2020-03-09 15:45:00|5359.56|5359.56|5379.64|5379.64|5379.64|5379.64|5355.53|5355.53|0
1583769000000|2020-03-09 15:50:00|5377.01|5377.01|5365.08|5365.08|5377.7|5377.7|5359.25|5359.25|0
1583769300000|2020-03-09 15:55:00|5367.72|5367.72|5375.42|5375.42|5378.91|5378.91|5365.29|5365.29|0
1583769600000|2020-03-09 16:00:00|5374.39|5374.39|5366.82|5366.82|5374.39|5374.39|5359.48|5359.48|0
1583769900000|2020-03-09 16:05:00|5368.5|5368.5|5385.05|5385.05|5398.74|5398.74|5367.74|5367.74|0
1583770200000|2020-03-09 16:10:00|5382.49|5382.49|5380.67|5380.67|5383|5383|5368.37|5368.37|0
1583770500000|2020-03-09 16:15:00|5381.23|5381.23|5384.76|5384.76|5389.49|5389.49|5378.31|5378.31|0
1583770800000|2020-03-09 16:20:00|5384.2|5384.2|5374.66|5374.66|5384.2|5384.2|5366.42|5366.42|0
1583771100000|2020-03-09 16:25:00|5373.64|5373.64|5382.55|5382.55|5382.55|5382.55|5371.36|5371.36|0
1583828100000|2020-03-10 08:15:00|5441.59|5441.59|5432.72|5432.72|5463.21|5463.21|5403.77|5403.77|0
1583828400000|2020-03-10 08:20:00|5435.52|5435.52|5358.45|5358.45|5435.52|5435.52|5294.77|5294.77|0
1583828700000|2020-03-10 08:25:00|5343.96|5343.96|5383.86|5383.86|5383.86|5383.86|5336.05|5336.05|0
1583829000000|2020-03-10 08:30:00|5387.81|5387.81|5284.96|5284.96|5391.76|5391.76|5284.96|5284.96|0
1583829300000|2020-03-10 08:35:00|5294.18|5294.18|5186.83|5186.83|5294.18|5294.18|5177.44|5177.44|0
1583829600000|2020-03-10 08:40:00|5197.37|5197.37|5224.64|5224.64|5248.29|5248.29|5189.07|5189.07|0
1583829900000|2020-03-10 08:45:00|5214.1|5214.1|5186.03|5186.03|5214.1|5214.1|5138.25|5138.25|0
1583830200000|2020-03-10 08:50:00|5178.13|5178.13|5044.16|5044.16|5183.4|5183.4|5042.48|5042.48|0
1583830500000|2020-03-10 08:55:00|5042.1|5042.1|5025.75|5025.75|5042.1|5042.1|5014.51|5014.51|0
1583830800000|2020-03-10 09:00:00|5027.81|5027.81|5097.11|5097.11|5115.62|5115.62|5027.81|5027.81|0
1583831100000|2020-03-10 09:05:00|5105.02|5105.02|5221.34|5221.34|5229.8|5229.8|5089.61|5089.61|0
1583831400000|2020-03-10 09:10:00|5220.02|5220.02|5233.44|5233.44|5233.44|5233.44|5188.52|5188.52|0
1583831700000|2020-03-10 09:15:00|5234|5234|5325.27|5325.27|5325.83|5325.83|5225.9|5225.9|0
1583832000000|2020-03-10 09:20:00|5351.61|5351.61|5345.69|5345.69|5366.43|5366.43|5326.39|5326.39|0
1583832300000|2020-03-10 09:25:00|5366.76|5366.76|5392.83|5392.83|5417.18|5417.18|5366.76|5366.76|0
1583832600000|2020-03-10 09:30:00|5400.73|5400.73|5490.17|5490.17|5494.65|5494.65|5377.98|5377.98|0
1583832900000|2020-03-10 09:35:00|5492.41|5492.41|5446.07|5446.07|5495.21|5495.21|5419.76|5419.76|0
1583833200000|2020-03-10 09:40:00|5446.63|5446.63|5466.28|5466.28|5490.46|5490.46|5445.51|5445.51|0
1583833500000|2020-03-10 09:45:00|5464.05|5464.05|5489.43|5489.43|5489.43|5489.43|5460.09|5460.09|0
1583833800000|2020-03-10 09:50:00|5490.46|5490.46|5471.32|5471.32|5499.68|5499.68|5459.67|5459.67|0
1583834100000|2020-03-10 09:55:00|5470.21|5470.21|5480.16|5480.16|5489.38|5489.38|5445.38|5445.38|0
1583834400000|2020-03-10 10:00:00|5478.85|5478.85|5466.99|5466.99|5479.01|5479.01|5461.56|5461.56|0
1583834700000|2020-03-10 10:05:00|5476.21|5476.21|5508.19|5508.19|5509.51|5509.51|5476.21|5476.21|0
1583835000000|2020-03-10 10:10:00|5517.41|5517.41|5536.11|5536.11|5541.38|5541.38|5509.51|5509.51|0
1583835300000|2020-03-10 10:15:00|5538.74|5538.74|5609.81|5609.81|5609.81|5609.81|5530.28|5530.28|0
1583835600000|2020-03-10 10:20:00|5614.79|5614.79|5590.29|5590.29|5616.85|5616.85|5590.29|5590.29|0
1583835900000|2020-03-10 10:25:00|5588.24|5588.24|5631.76|5631.76|5636.22|5636.22|5581.65|5581.65|0
1583836200000|2020-03-10 10:30:00|5623.85|5623.85|5632.03|5632.03|5650.71|5650.71|5623.85|5623.85|0
1583836500000|2020-03-10 10:35:00|5630.35|5630.35|5621.16|5621.16|5630.35|5630.35|5603.68|5603.68|0
1583836800000|2020-03-10 10:40:00|5623.8|5623.8|5630.34|5630.34|5635.21|5635.21|5614.02|5614.02|0
1583837100000|2020-03-10 10:45:00|5627.7|5627.7|5621.06|5621.06|5639.7|5639.7|5619.74|5619.74|0
1583837400000|2020-03-10 10:50:00|5620.5|5620.5|5670.91|5670.91|5685.2|5685.2|5619.38|5619.38|0
1583837700000|2020-03-10 10:55:00|5672.59|5672.59|5650.31|5650.31|5687.19|5687.19|5650.31|5650.31|0
1583838000000|2020-03-10 11:00:00|5659.53|5659.53|5661.63|5661.63|5671.77|5671.77|5641.31|5641.31|0
1583838300000|2020-03-10 11:05:00|5657.52|5657.52|5605.12|5605.12|5657.52|5657.52|5600.88|5600.88|0
1583838600000|2020-03-10 11:10:00|5605.64|5605.64|5601.46|5601.46|5618.94|5618.94|5593.49|5593.49|0
1583838900000|2020-03-10 11:15:00|5609.36|5609.36|5601.28|5601.28|5614.56|5614.56|5588.24|5588.24|0
1583839200000|2020-03-10 11:20:00|5599.96|5599.96|5585.45|5585.45|5599.96|5599.96|5576.81|5576.81|0
1583839500000|2020-03-10 11:25:00|5584.42|5584.42|5576.65|5576.65|5589.4|5589.4|5570.76|5570.76|0
1583839800000|2020-03-10 11:30:00|5577.96|5577.96|5603.92|5603.92|5603.92|5603.92|5571.55|5571.55|0
1583840100000|2020-03-10 11:35:00|5602.6|5602.6|5647.72|5647.72|5647.72|5647.72|5601.28|5601.28|0
1583840400000|2020-03-10 11:40:00|5645.09|5645.09|5665.09|5665.09|5665.09|5665.09|5634.75|5634.75|0
1583840700000|2020-03-10 11:45:00|5662.45|5662.45|5629.26|5629.26|5675.11|5675.11|5628.98|5628.98|0
1583841000000|2020-03-10 11:50:00|5628.15|5628.15|5593.77|5593.77|5630.58|5630.58|5593.25|5593.25|0
1583841300000|2020-03-10 11:55:00|5592.45|5592.45|5603.73|5603.73|5616.19|5616.19|5591.13|5591.13|0
1583841600000|2020-03-10 12:00:00|5602.05|5602.05|5630.14|5630.14|5630.14|5630.14|5602.05|5602.05|0
1583841900000|2020-03-10 12:05:00|5634.06|5634.06|5581.79|5581.79|5648.54|5648.54|5581.79|5581.79|0
1583842200000|2020-03-10 12:10:00|5583.84|5583.84|5575.29|5575.29|5583.84|5583.84|5552.23|5552.23|0
1583842500000|2020-03-10 12:15:00|5574.73|5574.73|5553.67|5553.67|5574.73|5574.73|5551.31|5551.31|0
1583842800000|2020-03-10 12:20:00|5547.09|5547.09|5549.91|5549.91|5563.95|5563.95|5535.23|5535.23|0
1583843100000|2020-03-10 12:25:00|5545.96|5545.96|5537.44|5537.44|5559.13|5559.13|5537.44|5537.44|0
1583843400000|2020-03-10 12:30:00|5548.94|5548.94|5562.68|5562.68|5565.87|5565.87|5529.47|5529.47|0
1583843700000|2020-03-10 12:35:00|5563.99|5563.99|5518.75|5518.75|5563.99|5563.99|5516.87|5516.87|0
1583844000000|2020-03-10 12:40:00|5527.97|5527.97|5489.02|5489.02|5527.97|5527.97|5483.75|5483.75|0
1583844300000|2020-03-10 12:45:00|5491.66|5491.66|5479.45|5479.45|5491.66|5491.66|5471.22|5471.22|0
1583844600000|2020-03-10 12:50:00|5486.04|5486.04|5546.8|5546.8|5546.8|5546.8|5486.04|5486.04|0
1583844900000|2020-03-10 12:55:00|5550.75|5550.75|5573.39|5573.39|5579.76|5579.76|5550.75|5550.75|0
1583845200000|2020-03-10 13:00:00|5565.49|5565.49|5559.63|5559.63|5587.73|5587.73|5559.63|5559.63|0
1583845500000|2020-03-10 13:05:00|5556.55|5556.55|5549.8|5549.8|5567.65|5567.65|5549.8|5549.8|0
1583845800000|2020-03-10 13:10:00|5548.26|5548.26|5552.62|5552.62|5566.68|5566.68|5544.31|5544.31|0
1583846100000|2020-03-10 13:15:00|5552.06|5552.06|5539.11|5539.11|5552.06|5552.06|5537.79|5537.79|0
1583846400000|2020-03-10 13:20:00|5541.35|5541.35|5544.53|5544.53|5560.02|5560.02|5536.08|5536.08|0
1583846700000|2020-03-10 13:25:00|5539.27|5539.27|5578.08|5578.08|5584.66|5584.66|5537.95|5537.95|0
1583847000000|2020-03-10 13:30:00|5580.71|5580.71|5595.84|5595.84|5615.04|5615.04|5571.49|5571.49|0
1583847300000|2020-03-10 13:35:00|5592.48|5592.48|5535.45|5535.45|5594.16|5594.16|5515.66|5515.66|0
1583847600000|2020-03-10 13:40:00|5528.86|5528.86|5479.96|5479.96|5534.13|5534.13|5468.69|5468.69|0
1583847900000|2020-03-10 13:45:00|5481.08|5481.08|5458.61|5458.61|5488.99|5488.99|5449.61|5449.61|0
1583848200000|2020-03-10 13:50:00|5458.05|5458.05|5493.27|5493.27|5493.27|5493.27|5455.42|5455.42|0
1583848500000|2020-03-10 13:55:00|5492.25|5492.25|5475.76|5475.76|5517.17|5517.17|5475.76|5475.76|0
1583848800000|2020-03-10 14:00:00|5475.2|5475.2|5479.92|5479.92|5483.87|5483.87|5456.96|5456.96|0
1583849100000|2020-03-10 14:05:00|5480.95|5480.95|5526.04|5526.04|5526.04|5526.04|5460.55|5460.55|0
1583849400000|2020-03-10 14:10:00|5519.45|5519.45|5504.26|5504.26|5558.08|5558.08|5501.63|5501.63|0
1583849700000|2020-03-10 14:15:00|5506.32|5506.32|5470.14|5470.14|5506.32|5506.32|5470.14|5470.14|0
1583850000000|2020-03-10 14:20:00|5475.41|5475.41|5475.48|5475.48|5494.44|5494.44|5467.02|5467.02|0
1583850300000|2020-03-10 14:25:00|5472.91|5472.91|5472.62|5472.62|5478.18|5478.18|5460.69|5460.69|0
1583850600000|2020-03-10 14:30:00|5476.57|5476.57|5465.83|5465.83|5476.57|5476.57|5443.76|5443.76|0
1583850900000|2020-03-10 14:35:00|5469.78|5469.78|5439.88|5439.88|5495.02|5495.02|5439.88|5439.88|0
1583851200000|2020-03-10 14:40:00|5441.19|5441.19|5434.99|5434.99|5459.08|5459.08|5431.03|5431.03|0
1583851500000|2020-03-10 14:45:00|5433.67|5433.67|5369.46|5369.46|5435.54|5435.54|5369.46|5369.46|0
1583851800000|2020-03-10 14:50:00|5367.4|5367.4|5294.91|5294.91|5371.71|5371.71|5294.91|5294.91|0
1583852100000|2020-03-10 14:55:00|5290.29|5290.29|5316.82|5316.82|5363.71|5363.71|5290.29|5290.29|0
1583852400000|2020-03-10 15:00:00|5316.26|5316.26|5373.79|5373.79|5383.93|5383.93|5292.38|5292.38|0
1583852700000|2020-03-10 15:05:00|5365.88|5365.88|5374.77|5374.77|5388.87|5388.87|5344.92|5344.92|0
1583853000000|2020-03-10 15:10:00|5371.58|5371.58|5333.3|5333.3|5374.22|5374.22|5326.42|5326.42|0
1583853300000|2020-03-10 15:15:00|5326.71|5326.71|5282.16|5282.16|5326.71|5326.71|5277.45|5277.45|0
1583853600000|2020-03-10 15:20:00|5282.72|5282.72|5249.77|5249.77|5296.38|5296.38|5249.77|5249.77|0
1583853900000|2020-03-10 15:25:00|5251.09|5251.09|5258.37|5258.37|5301.54|5301.54|5242.7|5242.7|0
1583854200000|2020-03-10 15:30:00|5255.74|5255.74|5244.41|5244.41|5264.96|5264.96|5199.12|5199.12|0
1583854500000|2020-03-10 15:35:00|5247.05|5247.05|5287.7|5287.7|5290.33|5290.33|5246.11|5246.11|0
1583854800000|2020-03-10 15:40:00|5291.65|5291.65|5339.04|5339.04|5339.58|5339.58|5278.01|5278.01|0
1583855100000|2020-03-10 15:45:00|5332.46|5332.46|5346.1|5346.1|5369.99|5369.99|5330.18|5330.18|0
1583855400000|2020-03-10 15:50:00|5344.78|5344.78|5283.99|5283.99|5346.3|5346.3|5282.92|5282.92|0
1583855700000|2020-03-10 15:55:00|5286.63|5286.63|5289.04|5289.04|5321.22|5321.22|5256.75|5256.75|0
1583856000000|2020-03-10 16:00:00|5294.31|5294.31|5299.44|5299.44|5328.54|5328.54|5293.78|5293.78|0
1583856300000|2020-03-10 16:05:00|5298.88|5298.88|5296.41|5296.41|5317.49|5317.49|5283.5|5283.5|0
1583856600000|2020-03-10 16:10:00|5296.97|5296.97|5372.1|5372.1|5373.33|5373.33|5296.97|5296.97|0
1583856900000|2020-03-10 16:15:00|5374.73|5374.73|5354.92|5354.92|5377.9|5377.9|5353.09|5353.09|0
1583857200000|2020-03-10 16:20:00|5356.24|5356.24|5308.81|5308.81|5358.58|5358.58|5308.81|5308.81|0
1583857500000|2020-03-10 16:25:00|5306.17|5306.17|5298.58|5298.58|5318.61|5318.61|5295.12|5295.12|0
1583914500000|2020-03-11 08:15:00|5343.27|5343.27|5334.82|5334.82|5343.27|5343.27|5311.62|5311.62|0
1583914800000|2020-03-11 08:20:00|5337.45|5337.45|5267.07|5267.07|5340.45|5340.45|5266.51|5266.51|0
1583915100000|2020-03-11 08:25:00|5262.96|5262.96|5251.69|5251.69|5283.3|5283.3|5218.45|5218.45|0
1583915400000|2020-03-11 08:30:00|5249.05|5249.05|5338.65|5338.65|5365|5365|5234.32|5234.32|0
1583915700000|2020-03-11 08:35:00|5354.46|5354.46|5362.14|5362.14|5362.14|5362.14|5325.26|5325.26|0
1583916000000|2020-03-11 08:40:00|5361.58|5361.58|5386.22|5386.22|5390.46|5390.46|5361.58|5361.58|0
1583916300000|2020-03-11 08:45:00|5388.85|5388.85|5355.41|5355.41|5406.76|5406.76|5344.71|5344.71|0
1583916600000|2020-03-11 08:50:00|5347.51|5347.51|5319.34|5319.34|5356.22|5356.22|5319.34|5319.34|0
1583916900000|2020-03-11 08:55:00|5325.92|5325.92|5281.37|5281.37|5339.09|5339.09|5277.41|5277.41|0
1583917200000|2020-03-11 09:00:00|5276.1|5276.1|5321.29|5321.29|5321.8|5321.8|5276.1|5276.1|0
1583917500000|2020-03-11 09:05:00|5313.39|5313.39|5323.12|5323.12|5323.12|5323.12|5303.2|5303.2|0
1583917800000|2020-03-11 09:10:00|5328.39|5328.39|5303.55|5303.55|5333.66|5333.66|5293.24|5293.24|0
1583918100000|2020-03-11 09:15:00|5299.6|5299.6|5277.39|5277.39|5299.6|5299.6|5276.07|5276.07|0
1583918400000|2020-03-11 09:20:00|5272.12|5272.12|5251.84|5251.84|5272.12|5272.12|5243.45|5243.45|0
1583918700000|2020-03-11 09:25:00|5249.21|5249.21|5277.48|5277.48|5277.48|5277.48|5222.09|5222.09|0
1583919000000|2020-03-11 09:30:00|5276.16|5276.16|5234.06|5234.06|5299.87|5299.87|5234.06|5234.06|0
1583919300000|2020-03-11 09:35:00|5238.01|5238.01|5232.75|5232.75|5252.5|5252.5|5217.52|5217.52|0
1583919600000|2020-03-11 09:40:00|5230.11|5230.11|5211.28|5211.28|5230.11|5230.11|5207.4|5207.4|0
1583919900000|2020-03-11 09:45:00|5211.8|5211.8|5235.98|5235.98|5255.43|5255.43|5208.72|5208.72|0
1583920200000|2020-03-11 09:50:00|5237.3|5237.3|5221.69|5221.69|5242.77|5242.77|5210.64|5210.64|0
1583920500000|2020-03-11 09:55:00|5216.42|5216.42|5238.27|5238.27|5238.27|5238.27|5210.18|5210.18|0
1583920800000|2020-03-11 10:00:00|5244.86|5244.86|5241.06|5241.06|5263.55|5263.55|5240.5|5240.5|0
1583921100000|2020-03-11 10:05:00|5240.5|5240.5|5243.9|5243.9|5251.8|5251.8|5225.18|5225.18|0
1583921400000|2020-03-11 10:10:00|5241.27|5241.27|5261.27|5261.27|5263.05|5263.05|5224.56|5224.56|0
1583921700000|2020-03-11 10:15:00|5258.64|5258.64|5300.91|5300.91|5300.91|5300.91|5258.64|5258.64|0
1583922000000|2020-03-11 10:20:00|5298.27|5298.27|5280.84|5280.84|5299.59|5299.59|5275.41|5275.41|0
1583922300000|2020-03-11 10:25:00|5282.16|5282.16|5259.94|5259.94|5284.79|5284.79|5245.51|5245.51|0
1583922600000|2020-03-11 10:30:00|5253.35|5253.35|5267.09|5267.09|5283.43|5283.43|5246.03|5246.03|0
1583922900000|2020-03-11 10:35:00|5264.29|5264.29|5215.52|5215.52|5264.85|5264.85|5215.52|5215.52|0
1583923200000|2020-03-11 10:40:00|5216.83|5216.83|5237.23|5237.23|5237.23|5237.23|5211.4|5211.4|0
1583923500000|2020-03-11 10:45:00|5246.45|5246.45|5244.33|5244.33|5288.39|5288.39|5243.08|5243.08|0
1583923800000|2020-03-11 10:50:00|5250.92|5250.92|5251.63|5251.63|5258.73|5258.73|5242.41|5242.41|0
1583924100000|2020-03-11 10:55:00|5242.41|5242.41|5212.91|5212.91|5242.41|5242.41|5212.91|5212.91|0
1583924400000|2020-03-11 11:00:00|5219.5|5219.5|5232.68|5232.68|5240.58|5240.58|5210.81|5210.81|0
1583924700000|2020-03-11 11:05:00|5233.99|5233.99|5216.06|5216.06|5236.63|5236.63|5216.06|5216.06|0
1583925000000|2020-03-11 11:10:00|5213.42|5213.42|5202.22|5202.22|5223.24|5223.24|5202.22|5202.22|0
1583925300000|2020-03-11 11:15:00|5202.78|5202.78|5183.93|5183.93|5206.38|5206.38|5168.19|5168.19|0
1583925600000|2020-03-11 11:20:00|5181.3|5181.3|5167.43|5167.43|5181.3|5181.3|5159.88|5159.88|0
1583925900000|2020-03-11 11:25:00|5163.48|5163.48|5136.39|5136.39|5163.48|5163.48|5131.41|5131.41|0
1583926200000|2020-03-11 11:30:00|5136.95|5136.95|5158.67|5158.67|5163.36|5163.36|5124.78|5124.78|0
1583926500000|2020-03-11 11:35:00|5159.7|5159.7|5162.34|5162.34|5165.84|5165.84|5150.48|5150.48|0
1583926800000|2020-03-11 11:40:00|5159.7|5159.7|5123.16|5123.16|5163.66|5163.66|5120.13|5120.13|0
1583927100000|2020-03-11 11:45:00|5123.68|5123.68|5120.76|5120.76|5133.34|5133.34|5114.97|5114.97|0
1583927400000|2020-03-11 11:50:00|5119.64|5119.64|5095.07|5095.07|5119.64|5119.64|5095.07|5095.07|0
1583927700000|2020-03-11 11:55:00|5097.71|5097.71|5116.33|5116.33|5128.9|5128.9|5092.44|5092.44|0
1583928000000|2020-03-11 12:00:00|5113.25|5113.25|5147.46|5147.46|5152.73|5152.73|5113.25|5113.25|0
1583928300000|2020-03-11 12:05:00|5146.15|5146.15|5138.33|5138.33|5146.15|5146.15|5121.12|5121.12|0
1583928600000|2020-03-11 12:10:00|5136.27|5136.27|5123.08|5123.08|5136.27|5136.27|5100.04|5100.04|0
1583928900000|2020-03-11 12:15:00|5128.35|5128.35|5107.16|5107.16|5140.52|5140.52|5104.52|5104.52|0
1583929200000|2020-03-11 12:20:00|5110.31|5110.31|5113.96|5113.96|5135.54|5135.54|5097.04|5097.04|0
1583929500000|2020-03-11 12:25:00|5115.28|5115.28|5089.57|5089.57|5117.55|5117.55|5089.57|5089.57|0
1583929800000|2020-03-11 12:30:00|5084.3|5084.3|5077.6|5077.6|5088.77|5088.77|5067.26|5067.26|0
1583930100000|2020-03-11 12:35:00|5078.63|5078.63|5073.02|5073.02|5079.15|5079.15|5050.04|5050.04|0
1583930400000|2020-03-11 12:40:00|5069.06|5069.06|5062.32|5062.32|5073.31|5073.31|5058.37|5058.37|0
1583930700000|2020-03-11 12:45:00|5059.69|5059.69|5054.62|5054.62|5065.76|5065.76|5054.62|5054.62|0
1583931000000|2020-03-11 12:50:00|5050.66|5050.66|5027.13|5027.13|5050.66|5050.66|5027.13|5027.13|0
1583931300000|2020-03-11 12:55:00|5029.77|5029.77|5033.86|5033.86|5042.14|5042.14|5022.89|5022.89|0
1583931600000|2020-03-11 13:00:00|5029.9|5029.9|5088.95|5088.95|5096.43|5096.43|5029.9|5029.9|0
1583931900000|2020-03-11 13:05:00|5083.68|5083.68|5101.63|5101.63|5104.26|5104.26|5070.21|5070.21|0
1583932200000|2020-03-11 13:10:00|5102.14|5102.14|5089.92|5089.92|5102.14|5102.14|5086.82|5086.82|0
1583932500000|2020-03-11 13:15:00|5092.56|5092.56|5107.38|5107.38|5117.16|5117.16|5088.8|5088.8|0
1583932800000|2020-03-11 13:20:00|5111.33|5111.33|5138.36|5138.36|5144.59|5144.59|5110.02|5110.02|0
1583933100000|2020-03-11 13:25:00|5137.05|5137.05|5208.74|5208.74|5208.74|5208.74|5133.1|5133.1|0
1583933400000|2020-03-11 13:30:00|5199.52|5199.52|5196.76|5196.76|5199.52|5199.52|5155.68|5155.68|0
1583933700000|2020-03-11 13:35:00|5195.08|5195.08|5198.76|5198.76|5236.03|5236.03|5186.44|5186.44|0
1583934000000|2020-03-11 13:40:00|5199.27|5199.27|5202.45|5202.45|5235.37|5235.37|5197.17|5197.17|0
1583934300000|2020-03-11 13:45:00|5203.77|5203.77|5196.17|5196.17|5216.14|5216.14|5193.96|5193.96|0
1583934600000|2020-03-11 13:50:00|5189.59|5189.59|5162.21|5162.21|5198.56|5198.56|5162.21|5162.21|0
1583934900000|2020-03-11 13:55:00|5161.65|5161.65|5154.33|5154.33|5184.99|5184.99|5154.33|5154.33|0
1583935200000|2020-03-11 14:00:00|5150.73|5150.73|5122.6|5122.6|5162.54|5162.54|5111.04|5111.04|0
1583935500000|2020-03-11 14:05:00|5120.93|5120.93|5128.79|5128.79|5139.15|5139.15|5112.12|5112.12|0
1583935800000|2020-03-11 14:10:00|5129.31|5129.31|5135.05|5135.05|5140.32|5140.32|5107.67|5107.67|0
1583936100000|2020-03-11 14:15:00|5132.81|5132.81|5177.65|5177.65|5178.21|5178.21|5127.83|5127.83|0
1583936400000|2020-03-11 14:20:00|5177.09|5177.09|5157.9|5157.9|5181.76|5181.76|5145.34|5145.34|0
1583936700000|2020-03-11 14:25:00|5156.88|5156.88|5193.57|5193.57|5195.34|5195.34|5156.88|5156.88|0
1583937000000|2020-03-11 14:30:00|5190.22|5190.22|5200.18|5200.18|5200.18|5200.18|5163.63|5163.63|0
1583937300000|2020-03-11 14:35:00|5193.6|5193.6|5148.97|5148.97|5193.6|5193.6|5145.02|5145.02|0
1583937600000|2020-03-11 14:40:00|5152.57|5152.57|5136.13|5136.13|5171.1|5171.1|5136.13|5136.13|0
1583937900000|2020-03-11 14:45:00|5136.64|5136.64|5127.01|5127.01|5167.19|5167.19|5115.16|5115.16|0
1583938200000|2020-03-11 14:50:00|5128.33|5128.33|5154.05|5154.05|5180.01|5180.01|5128.33|5128.33|0
1583938500000|2020-03-11 14:55:00|5158|5158|5137.79|5137.79|5158|5158|5111.62|5111.62|0
1583938800000|2020-03-11 15:00:00|5138.91|5138.91|5088.24|5088.24|5138.91|5138.91|5088.24|5088.24|0
1583939100000|2020-03-11 15:05:00|5092.19|5092.19|5071.71|5071.71|5099.23|5099.23|5064.56|5064.56|0
1583939400000|2020-03-11 15:10:00|5067.79|5067.79|5036.14|5036.14|5072.22|5072.22|5032.19|5032.19|0
1583939700000|2020-03-11 15:15:00|5034.46|5034.46|4990.95|4990.95|5035.98|5035.98|4984.43|4984.43|0
1583940000000|2020-03-11 15:20:00|4992.27|4992.27|4964.8|4964.8|4998.05|4998.05|4964.8|4964.8|0
1583940300000|2020-03-11 15:25:00|4968.75|4968.75|4975.43|4975.43|4984.38|4984.38|4960.13|4960.13|0
1583940600000|2020-03-11 15:30:00|4979.38|4979.38|4984.65|4984.65|5007.14|5007.14|4975.67|4975.67|0
1583940900000|2020-03-11 15:35:00|4983.62|4983.62|4988.56|4988.56|4989.12|4989.12|4969.2|4969.2|0
1583941200000|2020-03-11 15:40:00|4985.92|4985.92|4980.99|4980.99|4993.96|4993.96|4970.47|4970.47|0
1583941500000|2020-03-11 15:45:00|4983.62|4983.62|5010.19|5010.19|5015.46|5015.46|4966.01|4966.01|0
1583941800000|2020-03-11 15:50:00|5011.31|5011.31|4994.54|4994.54|5019.19|5019.19|4994.54|4994.54|0
1583942100000|2020-03-11 15:55:00|4993.98|4993.98|4965.86|4965.86|4993.98|4993.98|4958.68|4958.68|0
1583942400000|2020-03-11 16:00:00|4966.37|4966.37|4976.46|4976.46|4976.46|4976.46|4947.45|4947.45|0
1583942700000|2020-03-11 16:05:00|4976.97|4976.97|4983.98|4983.98|4989.7|4989.7|4974.02|4974.02|0
1583943000000|2020-03-11 16:10:00|4984.54|4984.54|5013.35|5013.35|5017.34|5017.34|4984.54|4984.54|0
1583943300000|2020-03-11 16:15:00|5013.86|5013.86|5002.6|5002.6|5015.69|5015.69|4997.76|4997.76|0
1583943600000|2020-03-11 16:20:00|5003.16|5003.16|4990.01|4990.01|5008.63|5008.63|4984.72|4984.72|0
1583943900000|2020-03-11 16:25:00|4991.33|4991.33|4967.53|4967.53|4991.8|4991.8|4965.47|4965.47|0
1584000900000|2020-03-12 08:15:00|4608.71|4608.71|4626.65|4626.65|4666.16|4666.16|4581.21|4581.21|0
1584001200000|2020-03-12 08:20:00|4610.84|4610.84|4646.36|4646.36|4676.66|4676.66|4609.52|4609.52|0
1584001500000|2020-03-12 08:25:00|4649.44|4649.44|4579.53|4579.53|4649.44|4649.44|4579.53|4579.53|0
1584001800000|2020-03-12 08:30:00|4580.84|4580.84|4603.63|4603.63|4621.96|4621.96|4580.84|4580.84|0
1584002100000|2020-03-12 08:35:00|4603.12|4603.12|4591.35|4591.35|4615.34|4615.34|4586|4586|0
1584002400000|2020-03-12 08:40:00|4593.4|4593.4|4594.86|4594.86|4618.71|4618.71|4591.74|4591.74|0
1584002700000|2020-03-12 08:45:00|4593.54|4593.54|4604.21|4604.21|4607.05|4607.05|4585.12|4585.12|0
1584003000000|2020-03-12 08:50:00|4605.53|4605.53|4637|4637|4650.01|4650.01|4605.53|4605.53|0
1584003300000|2020-03-12 08:55:00|4634.36|4634.36|4671.15|4671.15|4690.9|4690.9|4634.36|4634.36|0
1584003600000|2020-03-12 09:00:00|4671.67|4671.67|4674.71|4674.71|4702.38|4702.38|4669.45|4669.45|0
1584003900000|2020-03-12 09:05:00|4668.13|4668.13|4645.48|4645.48|4683.94|4683.94|4645.48|4645.48|0
1584004200000|2020-03-12 09:10:00|4648.12|4648.12|4665.27|4665.27|4669.97|4669.97|4640.99|4640.99|0
1584004500000|2020-03-12 09:15:00|4662.63|4662.63|4697|4697|4705.35|4705.35|4662.63|4662.63|0
1584004800000|2020-03-12 09:20:00|4693.04|4693.04|4715.47|4715.47|4715.47|4715.47|4693.04|4693.04|0
1584005100000|2020-03-12 09:25:00|4715.19|4715.19|4690.21|4690.21|4716.15|4716.15|4690.21|4690.21|0
1584005400000|2020-03-12 09:30:00|4687.57|4687.57|4688.39|4688.39|4691.03|4691.03|4673.99|4673.99|0
1584005700000|2020-03-12 09:35:00|4687.08|4687.08|4660.98|4660.98|4687.08|4687.08|4657.03|4657.03|0
1584006000000|2020-03-12 09:40:00|4664.93|4664.93|4679.14|4679.14|4679.14|4679.14|4662.3|4662.3|0
1584006300000|2020-03-12 09:45:00|4681.78|4681.78|4709.68|4709.68|4711.86|4711.86|4676.97|4676.97|0
1584006600000|2020-03-12 09:50:00|4710.99|4710.99|4693.34|4693.34|4715.86|4715.86|4688.61|4688.61|0
1584006900000|2020-03-12 09:55:00|4689.38|4689.38|4671.66|4671.66|4692.74|4692.74|4671.66|4671.66|0
1584007200000|2020-03-12 10:00:00|4674.3|4674.3|4657.14|4657.14|4676.38|4676.38|4654.5|4654.5|0
1584007500000|2020-03-12 10:05:00|4655.82|4655.82|4655.03|4655.03|4662.77|4662.77|4651.08|4651.08|0
1584007800000|2020-03-12 10:10:00|4660.3|4660.3|4649.49|4649.49|4665.57|4665.57|4646.4|4646.4|0
1584008100000|2020-03-12 10:15:00|4650.8|4650.8|4634.15|4634.15|4659.35|4659.35|4631.51|4631.51|0
1584008400000|2020-03-12 10:20:00|4635.46|4635.46|4618.34|4618.34|4638.1|4638.1|4614.49|4614.49|0
1584008700000|2020-03-12 10:25:00|4617.02|4617.02|4631.34|4631.34|4634.62|4634.62|4617.02|4617.02|0
1584009000000|2020-03-12 10:30:00|4628.71|4628.71|4636.77|4636.77|4644.67|4644.67|4624.76|4624.76|0
1584009300000|2020-03-12 10:35:00|4634.53|4634.53|4647.67|4647.67|4649.83|4649.83|4634.53|4634.53|0
1584009600000|2020-03-12 10:40:00|4646.35|4646.35|4688.38|4688.38|4701.8|4701.8|4646.35|4646.35|0
1584009900000|2020-03-12 10:45:00|4689.7|4689.7|4705.62|4705.62|4711.13|4711.13|4689.7|4689.7|0
1584010200000|2020-03-12 10:50:00|4703.38|4703.38|4723.42|4723.42|4723.42|4723.42|4695.48|4695.48|0
1584010500000|2020-03-12 10:55:00|4724.74|4724.74|4729.5|4729.5|4731.32|4731.32|4719.63|4719.63|0
1584010800000|2020-03-12 11:00:00|4727.26|4727.26|4725.21|4725.21|4739.87|4739.87|4716.82|4716.82|0
1584011100000|2020-03-12 11:05:00|4723.89|4723.89|4732.75|4732.75|4734.07|4734.07|4711.67|4711.67|0
1584011400000|2020-03-12 11:10:00|4731.43|4731.43|4768.82|4768.82|4778.46|4778.46|4730.12|4730.12|0
1584011700000|2020-03-12 11:15:00|4767.5|4767.5|4768.34|4768.34|4768.82|4768.82|4759.6|4759.6|0
1584012000000|2020-03-12 11:20:00|4769.66|4769.66|4781.59|4781.59|4787.22|4787.22|4769.66|4769.66|0
1584012300000|2020-03-12 11:25:00|4781.87|4781.87|4779.17|4779.17|4787.3|4787.3|4776.4|4776.4|0
1584012600000|2020-03-12 11:30:00|4783.12|4783.12|4790.46|4790.46|4793.97|4793.97|4781.8|4781.8|0
1584012900000|2020-03-12 11:35:00|4791.3|4791.3|4807.49|4807.49|4812.08|4812.08|4785.29|4785.29|0
1584013200000|2020-03-12 11:40:00|4812.76|4812.76|4829.45|4829.45|4833.07|4833.07|4808.8|4808.8|0
1584013500000|2020-03-12 11:45:00|4831.76|4831.76|4851.39|4851.39|4852.71|4852.71|4822.83|4822.83|0
1584013800000|2020-03-12 11:50:00|4847.44|4847.44|4883.66|4883.66|4885.53|4885.53|4847.16|4847.16|0
1584014100000|2020-03-12 11:55:00|4888.93|4888.93|4883.55|4883.55|4893.69|4893.69|4883.55|4883.55|0
1584014400000|2020-03-12 12:00:00|4881.6|4881.6|4858.78|4858.78|4891.54|4891.54|4858.78|4858.78|0
1584014700000|2020-03-12 12:05:00|4857.46|4857.46|4854.19|4854.19|4866.68|4866.68|4839.7|4839.7|0
1584015000000|2020-03-12 12:10:00|4855.5|4855.5|4883.4|4883.4|4887.59|4887.59|4853.27|4853.27|0
1584015300000|2020-03-12 12:15:00|4876.81|4876.81|4866.12|4866.12|4881.29|4881.29|4866.12|4866.12|0
1584015600000|2020-03-12 12:20:00|4868.75|4868.75|4875.02|4875.02|4876.34|4876.34|4862.17|4862.17|0
1584015900000|2020-03-12 12:25:00|4871.07|4871.07|4889.15|4889.15|4904.4|4904.4|4862.84|4862.84|0
1584016200000|2020-03-12 12:30:00|4883.88|4883.88|4889.19|4889.19|4890.49|4890.49|4880.77|4880.77|0
1584016500000|2020-03-12 12:35:00|4885.23|4885.23|4897.4|4897.4|4906.62|4906.62|4885.23|4885.23|0
1584016800000|2020-03-12 12:40:00|4896.84|4896.84|4913.5|4913.5|4919.04|4919.04|4892.89|4892.89|0
1584017100000|2020-03-12 12:45:00|4917.45|4917.45|4868.18|4868.18|4926.96|4926.96|4868.18|4868.18|0
1584017400000|2020-03-12 12:50:00|4867.34|4867.34|4815.5|4815.5|4867.34|4867.34|4810.23|4810.23|0
1584017700000|2020-03-12 12:55:00|4811.58|4811.58|4791.88|4791.88|4823.44|4823.44|4791.6|4791.6|0
1584018000000|2020-03-12 13:00:00|4790.56|4790.56|4765.29|4765.29|4802.42|4802.42|4746.98|4746.98|0
1584018300000|2020-03-12 13:05:00|4763.97|4763.97|4742.74|4742.74|4775.54|4775.54|4736.16|4736.16|0
1584018600000|2020-03-12 13:10:00|4746.69|4746.69|4749.74|4749.74|4755.19|4755.19|4736.75|4736.75|0
1584018900000|2020-03-12 13:15:00|4747.11|4747.11|4722.84|4722.84|4747.11|4747.11|4722.84|4722.84|0
1584019200000|2020-03-12 13:20:00|4723.4|4723.4|4681.87|4681.87|4729.98|4729.98|4681.87|4681.87|0
1584019500000|2020-03-12 13:25:00|4685.82|4685.82|4639.19|4639.19|4685.82|4685.82|4624.7|4624.7|0
1584019800000|2020-03-12 13:30:00|4636.37|4636.37|4633.5|4633.5|4636.37|4636.37|4587.66|4587.66|0
1584020100000|2020-03-12 13:35:00|4629.54|4629.54|4613.06|4613.06|4636.6|4636.6|4595.93|4595.93|0
1584020400000|2020-03-12 13:40:00|4610.42|4610.42|4591.89|4591.89|4617.45|4617.45|4581.83|4581.83|0
1584020700000|2020-03-12 13:45:00|4590.58|4590.58|4572.38|4572.38|4603.52|4603.52|4572.38|4572.38|0
1584021000000|2020-03-12 13:50:00|4568.42|4568.42|4562.1|4562.1|4593.97|4593.97|4551.68|4551.68|0
1584021300000|2020-03-12 13:55:00|4556.83|4556.83|4634.05|4634.05|4634.05|4634.05|4555.51|4555.51|0
1584021600000|2020-03-12 14:00:00|4630.1|4630.1|4597.27|4597.27|4630.1|4630.1|4592|4592|0
1584021900000|2020-03-12 14:05:00|4598.59|4598.59|4588.2|4588.2|4602.54|4602.54|4582.2|4582.2|0
1584022200000|2020-03-12 14:10:00|4594.79|4594.79|4598.11|4598.11|4616.82|4616.82|4579.3|4579.3|0
1584022500000|2020-03-12 14:15:00|4598.95|4598.95|4596.3|4596.3|4614.11|4614.11|4587.93|4587.93|0
1584022800000|2020-03-12 14:20:00|4597.14|4597.14|4610.83|4610.83|4610.83|4610.83|4594.86|4594.86|0
1584023100000|2020-03-12 14:25:00|4613.46|4613.46|4618.61|4618.61|4620.55|4620.55|4601.61|4601.61|0
1584023400000|2020-03-12 14:30:00|4610.71|4610.71|4591.01|4591.01|4616.05|4616.05|4591.01|4591.01|0
1584023700000|2020-03-12 14:35:00|4583.1|4583.1|4590.68|4590.68|4604.47|4604.47|4573.88|4573.88|0
1584024000000|2020-03-12 14:40:00|4592|4592|4628.56|4628.56|4636.5|4636.5|4592|4592|0
1584024300000|2020-03-12 14:45:00|4629.88|4629.88|4624.99|4624.99|4655.1|4655.1|4624.99|4624.99|0
1584024600000|2020-03-12 14:50:00|4626.31|4626.31|4671.39|4671.39|4675.34|4675.34|4626.31|4626.31|0
1584024900000|2020-03-12 14:55:00|4671.67|4671.67|4646.86|4646.86|4671.67|4671.67|4643.71|4643.71|0
1584025200000|2020-03-12 15:00:00|4645.54|4645.54|4644.14|4644.14|4649.94|4649.94|4629.9|4629.9|0
1584025500000|2020-03-12 15:05:00|4642.82|4642.82|4632.9|4632.9|4659.94|4659.94|4631.35|4631.35|0
1584025800000|2020-03-12 15:10:00|4630.66|4630.66|4642.59|4642.59|4647.86|4647.86|4625.19|4625.19|0
1584026100000|2020-03-12 15:15:00|4647.73|4647.73|4647.28|4647.28|4665.7|4665.7|4644.2|4644.2|0
1584026400000|2020-03-12 15:20:00|4651.23|4651.23|4679.45|4679.45|4679.45|4679.45|4651.23|4651.23|0
1584026700000|2020-03-12 15:25:00|4683.4|4683.4|4690.33|4690.33|4699.09|4699.09|4682.43|4682.43|0
1584027000000|2020-03-12 15:30:00|4689.01|4689.01|4698.63|4698.63|4716.59|4716.59|4689.01|4689.01|0
1584027300000|2020-03-12 15:35:00|4705.22|4705.22|4724.56|4724.56|4724.56|4724.56|4691.47|4691.47|0
1584027600000|2020-03-12 15:40:00|4724.28|4724.28|4704.18|4704.18|4730.67|4730.67|4695.49|4695.49|0
1584027900000|2020-03-12 15:45:00|4702.87|4702.87|4654.67|4654.67|4702.87|4702.87|4644.39|4644.39|0
1584028200000|2020-03-12 15:50:00|4653.27|4653.27|4673.17|4673.17|4677.86|4677.86|4644.05|4644.05|0
1584028500000|2020-03-12 15:55:00|4674.48|4674.48|4672.99|4672.99|4699.07|4699.07|4671.57|4671.57|0
1584028800000|2020-03-12 16:00:00|4671.67|4671.67|4648.71|4648.71|4671.67|4671.67|4647.14|4647.14|0
1584029100000|2020-03-12 16:05:00|4650.03|4650.03|4651.86|4651.86|4674.47|4674.47|4648.42|4648.42|0
1584029400000|2020-03-12 16:10:00|4657.13|4657.13|4664.53|4664.53|4669.8|4669.8|4648.97|4648.97|0
1584029700000|2020-03-12 16:15:00|4665.85|4665.85|4655.98|4655.98|4678.27|4678.27|4649.94|4649.94|0
1584030000000|2020-03-12 16:20:00|4655.46|4655.46|4659.39|4659.39|4664.95|4664.95|4653.6|4653.6|0
1584030300000|2020-03-12 16:25:00|4658.08|4658.08|4667.78|4667.78|4676.8|4676.8|4652.29|4652.29|0
1584087300000|2020-03-13 08:15:00|4718.6|4718.6|4681.58|4681.58|4718.6|4718.6|4681.58|4681.58|0
1584087600000|2020-03-13 08:20:00|4689.49|4689.49|4686.79|4686.79|4708.67|4708.67|4669.7|4669.7|0
1584087900000|2020-03-13 08:25:00|4680.2|4680.2|4692.73|4692.73|4722.38|4722.38|4680.2|4680.2|0
1584088200000|2020-03-13 08:30:00|4691.61|4691.61|4659.58|4659.58|4691.61|4691.61|4659.58|4659.58|0
1584088500000|2020-03-13 08:35:00|4670.12|4670.12|4665.31|4665.31|4691.77|4691.77|4662.22|4662.22|0
1584088800000|2020-03-13 08:40:00|4657.41|4657.41|4668.29|4668.29|4687.74|4687.74|4654.78|4654.78|0
1584089100000|2020-03-13 08:45:00|4668.85|4668.85|4669|4669|4705.04|4705.04|4648.83|4648.83|0
1584089400000|2020-03-13 08:50:00|4672.95|4672.95|4668.38|4668.38|4693.21|4693.21|4662.89|4662.89|0
1584089700000|2020-03-13 08:55:00|4667.26|4667.26|4630.06|4630.06|4667.26|4667.26|4630.06|4630.06|0
1584090000000|2020-03-13 09:00:00|4629.22|4629.22|4608.3|4608.3|4633.37|4633.37|4599.88|4599.88|0
1584090300000|2020-03-13 09:05:00|4607.79|4607.79|4622.91|4622.91|4622.91|4622.91|4598.57|4598.57|0
1584090600000|2020-03-13 09:10:00|4618.96|4618.96|4635.71|4635.71|4645.89|4645.89|4601.39|4601.39|0
1584090900000|2020-03-13 09:15:00|4646.25|4646.25|4620.87|4620.87|4655.09|4655.09|4620.87|4620.87|0
1584091200000|2020-03-13 09:20:00|4617.8|4617.8|4651.65|4651.65|4651.93|4651.93|4606.51|4606.51|0
1584091500000|2020-03-13 09:25:00|4654.28|4654.28|4640.06|4640.06|4656.92|4656.92|4634.24|4634.24|0
1584091800000|2020-03-13 09:30:00|4640.32|4640.32|4630.13|4630.13|4641.91|4641.91|4626.64|4626.64|0
1584092100000|2020-03-13 09:35:00|4626.17|4626.17|4655.44|4655.44|4662.03|4662.03|4626.17|4626.17|0
1584092400000|2020-03-13 09:40:00|4652.81|4652.81|4661.41|4661.41|4676.42|4676.42|4646.58|4646.58|0
1584092700000|2020-03-13 09:45:00|4658.77|4658.77|4694.47|4694.47|4697.1|4697.1|4658.77|4658.77|0
1584093000000|2020-03-13 09:50:00|4694.72|4694.72|4696.59|4696.59|4704.49|4704.49|4675.26|4675.26|0
1584093300000|2020-03-13 09:55:00|4695.27|4695.27|4693.53|4693.53|4705.45|4705.45|4681.23|4681.23|0
1584093600000|2020-03-13 10:00:00|4694.85|4694.85|4730.28|4730.28|4734.31|4734.31|4692.6|4692.6|0
1584093900000|2020-03-13 10:05:00|4719.74|4719.74|4702.8|4702.8|4719.74|4719.74|4679.28|4679.28|0
1584094200000|2020-03-13 10:10:00|4696.21|4696.21|4718.63|4718.63|4721.26|4721.26|4694.89|4694.89|0
1584094500000|2020-03-13 10:15:00|4722.58|4722.58|4719.14|4719.14|4722.58|4722.58|4694.98|4694.98|0
1584094800000|2020-03-13 10:20:00|4720.46|4720.46|4678.91|4678.91|4720.46|4720.46|4678.91|4678.91|0
1584095100000|2020-03-13 10:25:00|4680.23|4680.23|4649.16|4649.16|4680.23|4680.23|4639.94|4639.94|0
1584095400000|2020-03-13 10:30:00|4655.75|4655.75|4652.08|4652.08|4660.69|4660.69|4635.8|4635.8|0
1584095700000|2020-03-13 10:35:00|4650.68|4650.68|4655.42|4655.42|4664.7|4664.7|4650.68|4650.68|0
1584096000000|2020-03-13 10:40:00|4651.47|4651.47|4666.57|4666.57|4671.65|4671.65|4651.47|4651.47|0
1584096300000|2020-03-13 10:45:00|4673.16|4673.16|4681.14|4681.14|4695.03|4695.03|4670.52|4670.52|0
1584096600000|2020-03-13 10:50:00|4682.54|4682.54|4690.62|4690.62|4704.34|4704.34|4679.32|4679.32|0
1584096900000|2020-03-13 10:55:00|4687.99|4687.99|4679.7|4679.7|4696.81|4696.81|4676.55|4676.55|0
1584097200000|2020-03-13 11:00:00|4674.43|4674.43|4677.73|4677.73|4677.73|4677.73|4653.46|4653.46|0
1584097500000|2020-03-13 11:05:00|4683|4683|4716.76|4716.76|4716.76|4716.76|4683|4683|0
1584097800000|2020-03-13 11:10:00|4716.2|4716.2|4747.56|4747.56|4748.88|4748.88|4712.8|4712.8|0
1584098100000|2020-03-13 11:15:00|4744.93|4744.93|4748.44|4748.44|4758.98|4758.98|4733.23|4733.23|0
1584098400000|2020-03-13 11:20:00|4758.98|4758.98|4719.23|4719.23|4769.52|4769.52|4717.63|4717.63|0
1584098700000|2020-03-13 11:25:00|4723.18|4723.18|4711.12|4711.12|4723.18|4723.18|4706.61|4706.61|0
1584099000000|2020-03-13 11:30:00|4709.8|4709.8|4709.25|4709.25|4737.1|4737.1|4707.94|4707.94|0
1584099300000|2020-03-13 11:35:00|4707.45|4707.45|4697.15|4697.15|4710.68|4710.68|4688.07|4688.07|0
1584099600000|2020-03-13 11:40:00|4695.83|4695.83|4672.43|4672.43|4708.7|4708.7|4666.49|4666.49|0
1584099900000|2020-03-13 11:45:00|4680.34|4680.34|4676.23|4676.23|4688.94|4688.94|4664.37|4664.37|0
1584100200000|2020-03-13 11:50:00|4677.54|4677.54|4681.48|4681.48|4686.35|4686.35|4670.44|4670.44|0
1584100500000|2020-03-13 11:55:00|4673.57|4673.57|4657.07|4657.07|4679.27|4679.27|4657.07|4657.07|0
1584100800000|2020-03-13 12:00:00|4653.22|4653.22|4670.5|4670.5|4694.21|4694.21|4653.22|4653.22|0
1584101100000|2020-03-13 12:05:00|4663.91|4663.91|4656.83|4656.83|4671.82|4671.82|4653.68|4653.68|0
1584101400000|2020-03-13 12:10:00|4659.46|4659.46|4715.3|4715.3|4715.3|4715.3|4652.88|4652.88|0
1584101700000|2020-03-13 12:15:00|4718.93|4718.93|4728.98|4728.98|4744.02|4744.02|4718.93|4718.93|0
1584102000000|2020-03-13 12:20:00|4735.57|4735.57|4745.99|4745.99|4745.99|4745.99|4720|4720|0
1584102300000|2020-03-13 12:25:00|4749.35|4749.35|4769.51|4769.51|4772.14|4772.14|4743.04|4743.04|0
1584102600000|2020-03-13 12:30:00|4770.35|4770.35|4754.32|4754.32|4770.6|4770.6|4750.9|4750.9|0
1584102900000|2020-03-13 12:35:00|4756.95|4756.95|4733.71|4733.71|4756.95|4756.95|4733.71|4733.71|0
1584103200000|2020-03-13 12:40:00|4733.2|4733.2|4736.73|4736.73|4754.5|4754.5|4715.99|4715.99|0
1584103500000|2020-03-13 12:45:00|4736.17|4736.17|4713.1|4713.1|4736.17|4736.17|4713.1|4713.1|0
1584103800000|2020-03-13 12:50:00|4701.24|4701.24|4683.93|4683.93|4709.82|4709.82|4681.54|4681.54|0
1584104100000|2020-03-13 12:55:00|4689.2|4689.2|4698.15|4698.15|4700.67|4700.67|4689.04|4689.04|0
1584104400000|2020-03-13 13:00:00|4694.2|4694.2|4657.26|4657.26|4700.78|4700.78|4657.26|4657.26|0
1584104700000|2020-03-13 13:05:00|4653.31|4653.31|4624.77|4624.77|4653.31|4653.31|4611.12|4611.12|0
1584105000000|2020-03-13 13:10:00|4624.22|4624.22|4636.55|4636.55|4656.31|4656.31|4624.22|4624.22|0
1584105300000|2020-03-13 13:15:00|4631.28|4631.28|4648.17|4648.17|4648.41|4648.41|4628.65|4628.65|0
1584105600000|2020-03-13 13:20:00|4642.9|4642.9|4658.1|4658.1|4658.36|4658.36|4637.49|4637.49|0
1584105900000|2020-03-13 13:25:00|4663.37|4663.37|4695.78|4695.78|4695.78|4695.78|4662.5|4662.5|0
1584106200000|2020-03-13 13:30:00|4687.87|4687.87|4646.76|4646.76|4693.65|4693.65|4644.13|4644.13|0
1584106500000|2020-03-13 13:35:00|4643.94|4643.94|4637.73|4637.73|4663.69|4663.69|4629.57|4629.57|0
1584106800000|2020-03-13 13:40:00|4637.47|4637.47|4652.92|4652.92|4658.67|4658.67|4632.2|4632.2|0
1584107100000|2020-03-13 13:45:00|4651.6|4651.6|4663.53|4663.53|4679.34|4679.34|4650.06|4650.06|0
1584107400000|2020-03-13 13:50:00|4662.21|4662.21|4619.99|4619.99|4663.53|4663.53|4615.08|4615.08|0
1584107700000|2020-03-13 13:55:00|4627.89|4627.89|4622.28|4622.28|4639.58|4639.58|4622.28|4622.28|0
1584108000000|2020-03-13 14:00:00|4622|4622|4639.79|4639.79|4654.28|4654.28|4614.64|4614.64|0
1584108300000|2020-03-13 14:05:00|4642.42|4642.42|4634.53|4634.53|4649.21|4649.21|4627.21|4627.21|0
1584108600000|2020-03-13 14:10:00|4629.26|4629.26|4629.6|4629.6|4641.48|4641.48|4618.53|4618.53|0
1584108900000|2020-03-13 14:15:00|4634.86|4634.86|4669.87|4669.87|4679.09|4679.09|4625.22|4625.22|0
1584109200000|2020-03-13 14:20:00|4665.92|4665.92|4692.56|4692.56|4697.83|4697.83|4665.92|4665.92|0
1584109500000|2020-03-13 14:25:00|4691.24|4691.24|4649.43|4649.43|4691.24|4691.24|4639.14|4639.14|0
1584109800000|2020-03-13 14:30:00|4642.85|4642.85|4646.36|4646.36|4657.34|4657.34|4640.21|4640.21|0
1584110100000|2020-03-13 14:35:00|4643.72|4643.72|4627.38|4627.38|4643.72|4643.72|4619.15|4619.15|0
1584110400000|2020-03-13 14:40:00|4626.06|4626.06|4605.69|4605.69|4626.06|4626.06|4591.4|4591.4|0
1584110700000|2020-03-13 14:45:00|4604.38|4604.38|4594.65|4594.65|4614.33|4614.33|4593.25|4593.25|0
1584111000000|2020-03-13 14:50:00|4594.09|4594.09|4595.18|4595.18|4602.08|4602.08|4578.35|4578.35|0
1584111300000|2020-03-13 14:55:00|4596.5|4596.5|4562.54|4562.54|4600.54|4600.54|4542.78|4542.78|0
1584111600000|2020-03-13 15:00:00|4566.49|4566.49|4554.21|4554.21|4573.82|4573.82|4547.26|4547.26|0
1584111900000|2020-03-13 15:05:00|4552.67|4552.67|4533.35|4533.35|4552.67|4552.67|4525.45|4525.45|0
1584112200000|2020-03-13 15:10:00|4526.77|4526.77|4528.68|4528.68|4543.17|4543.17|4504.39|4504.39|0
1584112500000|2020-03-13 15:15:00|4526.04|4526.04|4519.75|4519.75|4536.4|4536.4|4507.19|4507.19|0
1584112800000|2020-03-13 15:20:00|4522.38|4522.38|4525.86|4525.86|4534.4|4534.4|4511.85|4511.85|0
1584113100000|2020-03-13 15:25:00|4533.76|4533.76|4528.9|4528.9|4558.87|4558.87|4528.9|4528.9|0
1584113400000|2020-03-13 15:30:00|4532.85|4532.85|4494.87|4494.87|4539.11|4539.11|4490.58|4490.58|0
1584113700000|2020-03-13 15:35:00|4493.55|4493.55|4488.76|4488.76|4505.29|4505.29|4480.65|4480.65|0
1584114000000|2020-03-13 15:40:00|4490.08|4490.08|4470.49|4470.49|4496.84|4496.84|4470.21|4470.21|0
1584114300000|2020-03-13 15:45:00|4473.12|4473.12|4437.24|4437.24|4475.75|4475.75|4435.92|4435.92|0
1584114600000|2020-03-13 15:50:00|4435.7|4435.7|4439.9|4439.9|4447.93|4447.93|4418.78|4418.78|0
1584114900000|2020-03-13 15:55:00|4443.85|4443.85|4477.43|4477.43|4492.34|4492.34|4442.89|4442.89|0
1584115200000|2020-03-13 16:00:00|4478.83|4478.83|4446.24|4446.24|4482.78|4482.78|4446.24|4446.24|0
1584115500000|2020-03-13 16:05:00|4454.15|4454.15|4461.74|4461.74|4473.91|4473.91|4435.73|4435.73|0
1584115800000|2020-03-13 16:10:00|4461.46|4461.46|4464.95|4464.95|4470.56|4470.56|4451.46|4451.46|0
1584116100000|2020-03-13 16:15:00|4464.67|4464.67|4466.26|4466.26|4473.84|4473.84|4455.84|4455.84|0
1584116400000|2020-03-13 16:20:00|4465.7|4465.7|4478.24|4478.24|4479.19|4479.19|4462.07|4462.07|0
1584116700000|2020-03-13 16:25:00|4477.99|4477.99|4457.88|4457.88|4477.99|4477.99|4457.11|4457.11|0
1584346500000|2020-03-16 08:15:00|4189.88|4189.88|4163.72|4163.72|4191.37|4191.37|4155.75|4155.75|0
1584346800000|2020-03-16 08:20:00|4145.28|4145.28|4131.28|4131.28|4145.28|4145.28|4120.42|4120.42|0
1584347100000|2020-03-16 08:25:00|4130.25|4130.25|4073.99|4073.99|4130.25|4130.25|4073.99|4073.99|0
1584347400000|2020-03-16 08:30:00|4065.04|4065.04|4004.63|4004.63|4072.59|4072.59|4002.05|4002.05|0
1584347700000|2020-03-16 08:35:00|3999.36|3999.36|4000.85|4000.85|4020.97|4020.97|3972.45|3972.45|0
1584348000000|2020-03-16 08:40:00|4008.75|4008.75|4034.77|4034.77|4042.17|4042.17|4003.36|4003.36|0
1584348300000|2020-03-16 08:45:00|4039.65|4039.65|4019.49|4019.49|4060.49|4060.49|4019.49|4019.49|0
1584348600000|2020-03-16 08:50:00|4027.39|4027.39|4013.76|4013.76|4034.49|4034.49|4007.47|4007.47|0
1584348900000|2020-03-16 08:55:00|4015.08|4015.08|4020.06|4020.06|4029.76|4029.76|4001.54|4001.54|0
1584349200000|2020-03-16 09:00:00|4026.64|4026.64|3972.04|3972.04|4031.04|4031.04|3972.04|3972.04|0
1584349500000|2020-03-16 09:05:00|3964.85|3964.85|3982.32|3982.32|3982.32|3982.32|3959.58|3959.58|0
1584349800000|2020-03-16 09:10:00|3983.44|3983.44|3991.99|3991.99|3991.99|3991.99|3971.58|3971.58|0
1584350100000|2020-03-16 09:15:00|3990.19|3990.19|3977.05|3977.05|3990.19|3990.19|3975.93|3975.93|0
1584350400000|2020-03-16 09:20:00|3970.46|3970.46|3983.51|3983.51|3984.83|3984.83|3960.49|3960.49|0
1584350700000|2020-03-16 09:25:00|3986.15|3986.15|4024.28|4024.28|4024.28|4024.28|3979.76|3979.76|0
1584351000000|2020-03-16 09:30:00|4020.69|4020.69|3970.33|3970.33|4020.69|4020.69|3962.42|3962.42|0
1584351300000|2020-03-16 09:35:00|3975.59|3975.59|3937.85|3937.85|3975.59|3975.59|3931.26|3931.26|0
1584351600000|2020-03-16 09:40:00|3944.43|3944.43|3937.64|3937.64|3951.89|3951.89|3937.64|3937.64|0
1584351900000|2020-03-16 09:45:00|3941.59|3941.59|3925.65|3925.65|3959.93|3959.93|3925.65|3925.65|0
1584352200000|2020-03-16 09:50:00|3927.61|3927.61|3950.4|3950.4|3959.62|3959.62|3915.89|3915.89|0
1584352500000|2020-03-16 09:55:00|3951.72|3951.72|3932.54|3932.54|3957.76|3957.76|3932.54|3932.54|0
1584352800000|2020-03-16 10:00:00|3935.17|3935.17|3889.87|3889.87|3935.17|3935.17|3889.87|3889.87|0
1584353100000|2020-03-16 10:05:00|3887.07|3887.07|3880.86|3880.86|3887.07|3887.07|3832.42|3832.42|0
1584353400000|2020-03-16 10:10:00|3883.5|3883.5|3909.54|3909.54|3909.54|3909.54|3881.88|3881.88|0
1584353700000|2020-03-16 10:15:00|3910.06|3910.06|3895.63|3895.63|3910.06|3910.06|3877.74|3877.74|0
1584354000000|2020-03-16 10:20:00|3896.65|3896.65|3913.72|3913.72|3915.48|3915.48|3896.65|3896.65|0
1584354300000|2020-03-16 10:25:00|3915.03|3915.03|3891.83|3891.83|3915.13|3915.13|3886.56|3886.56|0
1584354600000|2020-03-16 10:30:00|3893.14|3893.14|3875.09|3875.09|3902.02|3902.02|3875.09|3875.09|0
1584354900000|2020-03-16 10:35:00|3874.83|3874.83|3856.31|3856.31|3880.1|3880.1|3856.31|3856.31|0
1584355200000|2020-03-16 10:40:00|3855.54|3855.54|3848.03|3848.03|3856.59|3856.59|3848.03|3848.03|0
1584355500000|2020-03-16 10:45:00|3844.73|3844.73|3848.49|3848.49|3856.97|3856.97|3844.73|3844.73|0
1584355800000|2020-03-16 10:50:00|3845.19|3845.19|3851.5|3851.5|3862.04|3862.04|3829.45|3829.45|0
1584356100000|2020-03-16 10:55:00|3852.79|3852.79|3844.81|3844.81|3858.06|3858.06|3844.81|3844.81|0
1584356400000|2020-03-16 11:00:00|3845.83|3845.83|3845.76|3845.76|3857.77|3857.77|3845.76|3845.76|0
1584356700000|2020-03-16 11:05:00|3844.74|3844.74|3834.48|3834.48|3844.74|3844.74|3829.21|3829.21|0
1584357000000|2020-03-16 11:10:00|3834.99|3834.99|3811.86|3811.86|3836.48|3836.48|3811.86|3811.86|0
1584357300000|2020-03-16 11:15:00|3812.52|3812.52|3792.82|3792.82|3813.84|3813.84|3791.28|3791.28|0
1584357600000|2020-03-16 11:20:00|3791.51|3791.51|3778.01|3778.01|3802.45|3802.45|3773.47|3773.47|0
1584357900000|2020-03-16 11:25:00|3777.35|3777.35|3741.33|3741.33|3777.35|3777.35|3741.33|3741.33|0
1584358200000|2020-03-16 11:30:00|3739.79|3739.79|3707|3707|3744.4|3744.4|3704.56|3704.56|0
1584358500000|2020-03-16 11:35:00|3710.95|3710.95|3710.7|3710.7|3730|3730|3696.2|3696.2|0
1584358800000|2020-03-16 11:40:00|3709.16|3709.16|3723.73|3723.73|3723.73|3723.73|3701.18|3701.18|0
1584359100000|2020-03-16 11:45:00|3725.27|3725.27|3718.19|3718.19|3725.27|3725.27|3706.66|3706.66|0
1584359400000|2020-03-16 11:50:00|3717.68|3717.68|3739.17|3739.17|3739.17|3739.17|3710.85|3710.85|0
1584359700000|2020-03-16 11:55:00|3737.77|3737.77|3715.59|3715.59|3742.25|3742.25|3707.58|3707.58|0
1584360000000|2020-03-16 12:00:00|3719.7|3719.7|3753.68|3753.68|3770.51|3770.51|3718.93|3718.93|0
1584360300000|2020-03-16 12:05:00|3751.16|3751.16|3769.93|3769.93|3770.96|3770.96|3740.47|3740.47|0
1584360600000|2020-03-16 12:10:00|3770.96|3770.96|3782.81|3782.81|3783.07|3783.07|3769.16|3769.16|0
1584360900000|2020-03-16 12:15:00|3786.11|3786.11|3827.85|3827.85|3827.85|3827.85|3786.11|3786.11|0
1584361200000|2020-03-16 12:20:00|3827.6|3827.6|3827.96|3827.96|3833.52|3833.52|3826.28|3826.28|0
1584361500000|2020-03-16 12:25:00|3827.19|3827.19|3838.05|3838.05|3869.6|3869.6|3827.19|3827.19|0
1584361800000|2020-03-16 12:30:00|3835.74|3835.74|3831.08|3831.08|3840.62|3840.62|3818.23|3818.23|0
1584362100000|2020-03-16 12:35:00|3822.52|3822.52|3780.14|3780.14|3822.52|3822.52|3780.14|3780.14|0
1584362400000|2020-03-16 12:40:00|3782.77|3782.77|3791.57|3791.57|3791.57|3791.57|3777.5|3777.5|0
1584362700000|2020-03-16 12:45:00|3810.67|3810.67|3807.14|3807.14|3810.67|3810.67|3787.11|3787.11|0
1584363000000|2020-03-16 12:50:00|3817.01|3817.01|3806.39|3806.39|3823.91|3823.91|3801.73|3801.73|0
1584363300000|2020-03-16 12:55:00|3812.32|3812.32|3820.45|3820.45|3829.79|3829.79|3805.74|3805.74|0
1584363600000|2020-03-16 13:00:00|3821.77|3821.77|3821.18|3821.18|3833.37|3833.37|3816.88|3816.88|0
1584363900000|2020-03-16 13:05:00|3816.55|3816.55|3865.9|3865.9|3881.3|3881.3|3816.55|3816.55|0
1584364200000|2020-03-16 13:10:00|3865.24|3865.24|3868.65|3868.65|3873.92|3873.92|3854.71|3854.71|0
1584364500000|2020-03-16 13:15:00|3868.91|3868.91|3866.84|3866.84|3872.46|3872.46|3861.98|3861.98|0
1584364800000|2020-03-16 13:20:00|3869.48|3869.48|3873.94|3873.94|3887.11|3887.11|3864.21|3864.21|0
1584365100000|2020-03-16 13:25:00|3881.19|3881.19|3873.43|3873.43|3886.28|3886.28|3873.43|3873.43|0
1584365400000|2020-03-16 13:30:00|3873.71|3873.71|3884.54|3884.54|3892.34|3892.34|3868.05|3868.05|0
1584365700000|2020-03-16 13:35:00|3887.11|3887.11|3870.08|3870.08|3887.76|3887.76|3870.08|3870.08|0
1584366000000|2020-03-16 13:40:00|3867.44|3867.44|3834.28|3834.28|3867.44|3867.44|3834.28|3834.28|0
1584366300000|2020-03-16 13:45:00|3844.16|3844.16|3867.94|3867.94|3867.94|3867.94|3841.53|3841.53|0
1584366600000|2020-03-16 13:50:00|3869.92|3869.92|3878.42|3878.42|3878.42|3878.42|3864.95|3864.95|0
1584366900000|2020-03-16 13:55:00|3879.08|3879.08|3890.84|3890.84|3898.74|3898.74|3879.08|3879.08|0
1584367200000|2020-03-16 14:00:00|3887.55|3887.55|3877.95|3877.95|3896.83|3896.83|3867.4|3867.4|0
1584367500000|2020-03-16 14:05:00|3878.21|3878.21|3908.95|3908.95|3908.95|3908.95|3870.4|3870.4|0
1584367800000|2020-03-16 14:10:00|3907.66|3907.66|3919|3919|3925.44|3925.44|3907.66|3907.66|0
1584368100000|2020-03-16 14:15:00|3914.39|3914.39|3904.92|3904.92|3921.97|3921.97|3887.19|3887.19|0
1584368400000|2020-03-16 14:20:00|3909.54|3909.54|3916.36|3916.36|3929.02|3929.02|3909.54|3909.54|0
1584368700000|2020-03-16 14:25:00|3913.28|3913.28|3929.68|3929.68|3930.58|3930.58|3913.28|3913.28|0
1584369000000|2020-03-16 14:30:00|3932.77|3932.77|3967.39|3967.39|3967.39|3967.39|3916.33|3916.33|0
1584369300000|2020-03-16 14:35:00|3973.32|3973.32|3956.86|3956.86|3992.59|3992.59|3942.52|3942.52|0
1584369600000|2020-03-16 14:40:00|3959.1|3959.1|3995.07|3995.07|3995.07|3995.07|3950.06|3950.06|0
1584369900000|2020-03-16 14:45:00|4004.29|4004.29|4024.26|4024.26|4034.52|4034.52|4004.29|4004.29|0
1584370200000|2020-03-16 14:50:00|4028.21|4028.21|4018.12|4018.12|4030.85|4030.85|3980.79|3980.79|0
1584370500000|2020-03-16 14:55:00|4015.49|4015.49|4010.5|4010.5|4025.77|4025.77|3989.47|3989.47|0
1584370800000|2020-03-16 15:00:00|4015.77|4015.77|4015.83|4015.83|4019.68|4019.68|3995.24|3995.24|0
1584371100000|2020-03-16 15:05:00|4018.46|4018.46|4050.14|4050.14|4073.28|4073.28|4015.83|4015.83|0
1584371400000|2020-03-16 15:10:00|4052.1|4052.1|4082.83|4082.83|4092.31|4092.31|4051.82|4051.82|0
1584371700000|2020-03-16 15:15:00|4089.42|4089.42|4131.25|4131.25|4146.19|4146.19|4089.42|4089.42|0
1584372000000|2020-03-16 15:20:00|4128.62|4128.62|4132.58|4132.58|4139.81|4139.81|4107.08|4107.08|0
1584372300000|2020-03-16 15:25:00|4132.3|4132.3|4146.09|4146.09|4151.33|4151.33|4128.87|4128.87|0
1584372600000|2020-03-16 15:30:00|4149.68|4149.68|4137.77|4137.77|4320.77|4320.77|4132.5|4132.5|0
1584372900000|2020-03-16 15:35:00|4139.09|4139.09|4165.71|4165.71|4178.51|4178.51|4130.42|4130.42|0
1584373200000|2020-03-16 15:40:00|4169.66|4169.66|4161.7|4161.7|4177.57|4177.57|4151.17|4151.17|0
1584373500000|2020-03-16 15:45:00|4156.43|4156.43|4157.62|4157.62|4160.25|4160.25|4141.41|4141.41|0
1584373800000|2020-03-16 15:50:00|4157.34|4157.34|4155.16|4155.16|4165.24|4165.24|4145.43|4145.43|0
1584374100000|2020-03-16 15:55:00|4153.84|4153.84|4137.5|4137.5|4160.43|4160.43|4131.84|4131.84|0
1584374400000|2020-03-16 16:00:00|4136.18|4136.18|4202.82|4202.82|4202.82|4202.82|4133.55|4133.55|0
1584374700000|2020-03-16 16:05:00|4202.05|4202.05|4183.87|4183.87|4215.7|4215.7|4183.87|4183.87|0
1584375000000|2020-03-16 16:10:00|4184.64|4184.64|4213.22|4213.22|4230.79|4230.79|4184.64|4184.64|0
1584375300000|2020-03-16 16:15:00|4212.94|4212.94|4207.51|4207.51|4223.3|4223.3|4193.53|4193.53|0
1584375600000|2020-03-16 16:20:00|4206.19|4206.19|4188.54|4188.54|4217.42|4217.42|4185.58|4185.58|0
1584375900000|2020-03-16 16:25:00|4185.9|4185.9|4174.47|4174.47|4221.93|4221.93|4174.47|4174.47|0
1584432900000|2020-03-17 08:15:00|4254.71|4254.71|4218.59|4218.59|4257.23|4257.23|4133.96|4133.96|0
1584433200000|2020-03-17 08:20:00|4198.83|4198.83|4122.49|4122.49|4198.83|4198.83|4122.49|4122.49|0
1584433500000|2020-03-17 08:25:00|4121.17|4121.17|4104.57|4104.57|4121.17|4121.17|4068.14|4068.14|0
1584433800000|2020-03-17 08:30:00|4087.45|4087.45|4177.96|4177.96|4194.91|4194.91|4087.45|4087.45|0
1584434100000|2020-03-17 08:35:00|4179.28|4179.28|4080.55|4080.55|4192.6|4192.6|4080.55|4080.55|0
1584434400000|2020-03-17 08:40:00|4079.78|4079.78|4026.7|4026.7|4079.78|4079.78|4026.7|4026.7|0
1584434700000|2020-03-17 08:45:00|4026.05|4026.05|4030.73|4030.73|4063.15|4063.15|4026.05|4026.05|0
1584435000000|2020-03-17 08:50:00|4027.43|4027.43|3994.07|3994.07|4027.43|4027.43|3992.1|3992.1|0
1584435300000|2020-03-17 08:55:00|3993.41|3993.41|3998.68|3998.68|4008.16|4008.16|3975.3|3975.3|0
1584435600000|2020-03-17 09:00:00|4005.92|4005.92|4074.29|4074.29|4074.29|4074.29|4003.03|4003.03|0
1584435900000|2020-03-17 09:05:00|4076.53|4076.53|4030.52|4030.52|4119.95|4119.95|4030.52|4030.52|0
1584436200000|2020-03-17 09:10:00|4029.75|4029.75|4022.84|4022.84|4043.85|4043.85|4008.96|4008.96|0
1584436500000|2020-03-17 09:15:00|4016.25|4016.25|4012.81|4012.81|4016.25|4016.25|4004.19|4004.19|0
1584436800000|2020-03-17 09:20:00|3649.98|3649.98|3549.99|3549.99|3652.39|3652.39|3543.41|3543.41|0
1584437100000|2020-03-17 09:25:00|3551.79|3551.79|3593.56|3593.56|3593.56|3593.56|3542.65|3542.65|0
1584437400000|2020-03-17 09:30:00|3608.7|3608.7|3553.42|3553.42|3618.2|3618.2|3528.05|3528.05|0
1584437700000|2020-03-17 09:35:00|3550.62|3550.62|3504.62|3504.62|3550.62|3550.62|3476.73|3476.73|0
1584438000000|2020-03-17 09:40:00|3525.04|3525.04|3585.05|3585.05|3585.05|3585.05|3525.04|3525.04|0
1584438300000|2020-03-17 09:45:00|3580.43|3580.43|3674.15|3674.15|3674.15|3674.15|3578.63|3578.63|0
1584438600000|2020-03-17 09:50:00|3675.27|3675.27|3670.56|3670.56|3737.73|3737.73|3670.56|3670.56|0
1584438900000|2020-03-17 09:55:00|3671.87|3671.87|3720.67|3720.67|3724.31|3724.31|3671.21|3671.21|0
1584439200000|2020-03-17 10:00:00|3718.62|3718.62|3800.86|3800.86|3801.42|3801.42|3709.4|3709.4|0
1584439500000|2020-03-17 10:05:00|3804.81|3804.81|3823.81|3823.81|3854.4|3854.4|3804.81|3804.81|0
1584439800000|2020-03-17 10:10:00|3813.93|3813.93|3824.5|3824.5|3830.43|3830.43|3752.05|3752.05|0
1584440100000|2020-03-17 10:15:00|3837.67|3837.67|3846.9|3846.9|3846.9|3846.9|3823.46|3823.46|0
1584440400000|2020-03-17 10:20:00|3850.19|3850.19|3945.86|3945.86|3949.72|3949.72|3850.19|3850.19|0
1584440700000|2020-03-17 10:25:00|3926.76|3926.76|3941.57|3941.57|3983.04|3983.04|3917.54|3917.54|0
1584441000000|2020-03-17 10:30:00|3937.65|3937.65|3931.29|3931.29|3950.26|3950.26|3906.21|3906.21|0
1584441300000|2020-03-17 10:35:00|3933.92|3933.92|3960.01|3960.01|3974.5|3974.5|3933.26|3933.26|0
1584441600000|2020-03-17 10:40:00|3958.69|3958.69|3888.6|3888.6|3962.64|3962.64|3888.6|3888.6|0
1584441900000|2020-03-17 10:45:00|3887.95|3887.95|3876.08|3876.08|3893.97|3893.97|3874.89|3874.89|0
1584442200000|2020-03-17 10:50:00|3875.05|3875.05|3878.77|3878.77|3895.63|3895.63|3873.08|3873.08|0
1584442500000|2020-03-17 10:55:00|3902.48|3902.48|3914.82|3914.82|3915.2|3915.2|3888.78|3888.78|0
1584442800000|2020-03-17 11:00:00|3904.28|3904.28|3863.58|3863.58|3904.28|3904.28|3863.58|3863.58|0
1584443100000|2020-03-17 11:05:00|3865.25|3865.25|3862.47|3862.47|3880.4|3880.4|3860.49|3860.49|0
1584443400000|2020-03-17 11:10:00|3864.27|3864.27|3847.69|3847.69|3870.56|3870.56|3838.47|3838.47|0
1584443700000|2020-03-17 11:15:00|3848.35|3848.35|3839.28|3839.28|3854.28|3854.28|3839.28|3839.28|0
1584444000000|2020-03-17 11:20:00|3834.01|3834.01|3788.87|3788.87|3834.01|3834.01|3786.81|3786.81|0
1584444300000|2020-03-17 11:25:00|3786.23|3786.23|3775.13|3775.13|3786.23|3786.23|3753.39|3753.39|0
1584444600000|2020-03-17 11:30:00|3773.59|3773.59|3742.48|3742.48|3773.59|3773.59|3736.31|3736.31|0
1584444900000|2020-03-17 11:35:00|3737.87|3737.87|3712.8|3712.8|3748.41|3748.41|3712.8|3712.8|0
1584445200000|2020-03-17 11:40:00|3714.77|3714.77|3675.7|3675.7|3714.77|3714.77|3675.7|3675.7|0
1584445500000|2020-03-17 11:45:00|3674.68|3674.68|3634.21|3634.21|3680|3680|3631.57|3631.57|0
1584445800000|2020-03-17 11:50:00|3630.85|3630.85|3669.83|3669.83|3669.83|3669.83|3630.16|3630.16|0
1584446100000|2020-03-17 11:55:00|3654.68|3654.68|3644.76|3644.76|3656.42|3656.42|3633.89|3633.89|0
1584446400000|2020-03-17 12:00:00|3648.96|3648.96|3649.36|3649.36|3656.53|3656.53|3638.16|3638.16|0
1584446700000|2020-03-17 12:05:00|3653.31|3653.31|3666.91|3666.91|3666.91|3666.91|3646.37|3646.37|0
1584447000000|2020-03-17 12:10:00|3666.63|3666.63|3764.82|3764.82|3764.82|3764.82|3666.63|3666.63|0
1584447300000|2020-03-17 12:15:00|3766.11|3766.11|3745.22|3745.22|3766.95|3766.95|3739.34|3739.34|0
1584447600000|2020-03-17 12:20:00|3746.51|3746.51|3751.84|3751.84|3757.11|3757.11|3733.32|3733.32|0
1584447900000|2020-03-17 12:25:00|3749.21|3749.21|3723.43|3723.43|3753.82|3753.82|3722.12|3722.12|0
1584448200000|2020-03-17 12:30:00|3720.35|3720.35|3713.98|3713.98|3721.12|3721.12|3678.69|3678.69|0
1584448500000|2020-03-17 12:35:00|3699.49|3699.49|3690.13|3690.13|3710.37|3710.37|3690.13|3690.13|0
1584448800000|2020-03-17 12:40:00|3693.21|3693.21|3631.76|3631.76|3693.21|3693.21|3631.76|3631.76|0
1584449100000|2020-03-17 12:45:00|3629.79|3629.79|3615.92|3615.92|3635.71|3635.71|3615.92|3615.92|0
1584449400000|2020-03-17 12:50:00|3613.29|3613.29|3606.51|3606.51|3613.29|3613.29|3586.36|3586.36|0
1584449700000|2020-03-17 12:55:00|3616.39|3616.39|3613.78|3613.78|3627.58|3627.58|3606.51|3606.51|0
1584450000000|2020-03-17 13:00:00|3611.15|3611.15|3601.08|3601.08|3616.61|3616.61|3599.54|3599.54|0
1584450300000|2020-03-17 13:05:00|3602.62|3602.62|3628.9|3628.9|3637.12|3637.12|3602.62|3602.62|0
1584450600000|2020-03-17 13:10:00|3624.29|3624.29|3586.44|3586.44|3624.29|3624.29|3584.48|3584.48|0
1584450900000|2020-03-17 13:15:00|3585.78|3585.78|3599.39|3599.39|3613.13|3613.13|3585.47|3585.47|0
1584451200000|2020-03-17 13:20:00|3615.85|3615.85|3665.54|3665.54|3665.54|3665.54|3615.85|3615.85|0
1584451500000|2020-03-17 13:25:00|3668.83|3668.83|3673.55|3673.55|3705.52|3705.52|3668.17|3668.17|0
1584451800000|2020-03-17 13:30:00|3668.94|3668.94|3730.19|3730.19|3740.07|3740.07|3659.96|3659.96|0
1584452100000|2020-03-17 13:35:00|3726.28|3726.28|3699.15|3699.15|3726.28|3726.28|3699.15|3699.15|0
1584452400000|2020-03-17 13:40:00|3701.95|3701.95|3698.6|3698.6|3708.35|3708.35|3688.84|3688.84|0
1584452700000|2020-03-17 13:45:00|3701.23|3701.23|3721.78|3721.78|3733.49|3733.49|3697.28|3697.28|0
1584453000000|2020-03-17 13:50:00|3720.47|3720.47|3716.57|3716.57|3722.78|3722.78|3701.7|3701.7|0
1584453300000|2020-03-17 13:55:00|3719.87|3719.87|3714.8|3714.8|3746.33|3746.33|3707.72|3707.72|0
1584453600000|2020-03-17 14:00:00|3709.53|3709.53|3722.08|3722.08|3735.25|3735.25|3697.84|3697.84|0
1584453900000|2020-03-17 14:05:00|3731.3|3731.3|3758.15|3758.15|3770.66|3770.66|3726.03|3726.03|0
1584454200000|2020-03-17 14:10:00|3761.44|3761.44|3757.59|3757.59|3770.51|3770.51|3755.68|3755.68|0
1584454500000|2020-03-17 14:15:00|3754.3|3754.3|3743.64|3743.64|3761.75|3761.75|3733.76|3733.76|0
1584454800000|2020-03-17 14:20:00|3742.1|3742.1|3759.07|3759.07|3778.27|3778.27|3725.63|3725.63|0
1584455100000|2020-03-17 14:25:00|3754.7|3754.7|3772.33|3772.33|3772.33|3772.33|3749.86|3749.86|0
1584455400000|2020-03-17 14:30:00|3773.62|3773.62|3748.89|3748.89|3780.1|3780.1|3744.28|3744.28|0
1584455700000|2020-03-17 14:35:00|3740.42|3740.42|3736.6|3736.6|3751.66|3751.66|3731.84|3731.84|0
1584456000000|2020-03-17 14:40:00|3735.2|3735.2|3744.24|3744.24|3748.74|3748.74|3728.94|3728.94|0
1584456300000|2020-03-17 14:45:00|3752.14|3752.14|3739.75|3739.75|3762.02|3762.02|3729.86|3729.86|0
1584456600000|2020-03-17 14:50:00|3741.73|3741.73|3738.31|3738.31|3741.73|3741.73|3719.34|3719.34|0
1584456900000|2020-03-17 14:55:00|3740.28|3740.28|3765.58|3765.58|3767.14|3767.14|3733.7|3733.7|0
1584457200000|2020-03-17 15:00:00|3766.9|3766.9|3789.96|3789.96|3789.96|3789.96|3762|3762|0
1584457500000|2020-03-17 15:05:00|3778.11|3778.11|3813.1|3813.1|3819.03|3819.03|3777.45|3777.45|0
1584457800000|2020-03-17 15:10:00|3814.13|3814.13|3824.32|3824.32|3824.32|3824.32|3804.53|3804.53|0
1584458100000|2020-03-17 15:15:00|3824.97|3824.97|3862.87|3862.87|3864.26|3864.26|3824.46|3824.46|0
1584458400000|2020-03-17 15:20:00|3868.13|3868.13|3862.49|3862.49|3874.65|3874.65|3856.94|3856.94|0
1584458700000|2020-03-17 15:25:00|3864.47|3864.47|3905.65|3905.65|3918.8|3918.8|3864.47|3864.47|0
1584459000000|2020-03-17 15:30:00|3905.93|3905.93|3925.59|3925.59|3934.15|3934.15|3905.93|3905.93|0
1584459300000|2020-03-17 15:35:00|3924.82|3924.82|3894.34|3894.34|3927.81|3927.81|3893.65|3893.65|0
1584459600000|2020-03-17 15:40:00|3891.52|3891.52|3899.54|3899.54|3908.76|3908.76|3889.63|3889.63|0
1584459900000|2020-03-17 15:45:00|3908.76|3908.76|3924.6|3924.6|3924.6|3924.6|3904.22|3904.22|0
1584460200000|2020-03-17 15:50:00|3925.26|3925.26|3947.55|3947.55|3960.69|3960.69|3925.26|3925.26|0
1584460500000|2020-03-17 15:55:00|3945.58|3945.58|3926.46|3926.46|3953.16|3953.16|3926.46|3926.46|0
1584460800000|2020-03-17 16:00:00|3925.69|3925.69|3954.83|3954.83|3954.83|3954.83|3917.82|3917.82|0
1584461100000|2020-03-17 16:05:00|3958.78|3958.78|3964.82|3964.82|3986.68|3986.68|3958.42|3958.42|0
1584461400000|2020-03-17 16:10:00|3964.16|3964.16|3967.26|3967.26|3971.99|3971.99|3945.37|3945.37|0
1584461700000|2020-03-17 16:15:00|3966.6|3966.6|3947.39|3947.39|3967.26|3967.26|3929.22|3929.22|0
1584462000000|2020-03-17 16:20:00|3951.34|3951.34|3933.1|3933.1|3952.66|3952.66|3925.3|3925.3|0
1584462300000|2020-03-17 16:25:00|3931.79|3931.79|3952.51|3952.51|3958.67|3958.67|3927.45|3927.45|0
1584519300000|2020-03-18 08:15:00|3724.26|3724.26|3662.68|3662.68|3724.26|3724.26|3630.24|3630.24|0
1584519600000|2020-03-18 08:20:00|3649.51|3649.51|3654.2|3654.2|3671.99|3671.99|3641.69|3641.69|0
1584519900000|2020-03-18 08:25:00|3641.03|3641.03|3641.41|3641.41|3673.27|3673.27|3617.95|3617.95|0
1584520200000|2020-03-18 08:30:00|3641.93|3641.93|3654.57|3654.57|3664.55|3664.55|3623.25|3623.25|0
1584520500000|2020-03-18 08:35:00|3657.64|3657.64|3692.34|3692.34|3728.52|3728.52|3651.72|3651.72|0
1584520800000|2020-03-18 08:40:00|3692.59|3692.59|3671.88|3671.88|3692.59|3692.59|3645.1|3645.1|0
1584521100000|2020-03-18 08:45:00|3690.98|3690.98|3679.01|3679.01|3696.47|3696.47|3674.9|3674.9|0
1584521400000|2020-03-18 08:50:00|3675.06|3675.06|3661.79|3661.79|3684.99|3684.99|3653.66|3653.66|0
1584521700000|2020-03-18 08:55:00|3663.11|3663.11|3663.31|3663.31|3674.96|3674.96|3659.87|3659.87|0
1584522000000|2020-03-18 09:00:00|3669.89|3669.89|3702.23|3702.23|3702.89|3702.89|3669.89|3669.89|0
1584522300000|2020-03-18 09:05:00|3691.03|3691.03|3721.29|3721.29|3721.29|3721.29|3675.23|3675.23|0
1584522600000|2020-03-18 09:10:00|3720.78|3720.78|3712.56|3712.56|3728.37|3728.37|3712.56|3712.56|0
1584522900000|2020-03-18 09:15:00|3710.59|3710.59|3668.42|3668.42|3710.59|3710.59|3668.42|3668.42|0
1584523200000|2020-03-18 09:20:00|3661.83|3661.83|3628.49|3628.49|3664.09|3664.09|3628.49|3628.49|0
1584523500000|2020-03-18 09:25:00|3632.86|3632.86|3626.05|3626.05|3636.15|3636.15|3620.12|3620.12|0
1584523800000|2020-03-18 09:30:00|3610.24|3610.24|3579.25|3579.25|3631.51|3631.51|3579.25|3579.25|0
1584524100000|2020-03-18 09:35:00|3581.23|3581.23|3585.27|3585.27|3598.07|3598.07|3577.65|3577.65|0
1584524400000|2020-03-18 09:40:00|3578.68|3578.68|3594.2|3594.2|3594.2|3594.2|3576.7|3576.7|0
1584524700000|2020-03-18 09:45:00|3593.36|3593.36|3566.02|3566.02|3603.46|3603.46|3566.02|3566.02|0
1584525000000|2020-03-18 09:50:00|3534.4|3534.4|3528.39|3528.39|3551.51|3551.51|3528.39|3528.39|0
1584525300000|2020-03-18 09:55:00|3527.08|3527.08|3529.16|3529.16|3534.79|3534.79|3520.12|3520.12|0
1584525600000|2020-03-18 10:00:00|3533.11|3533.11|3525.39|3525.39|3541.47|3541.47|3525.39|3525.39|0
1584525900000|2020-03-18 10:05:00|3542.51|3542.51|3481.12|3481.12|3542.51|3542.51|3479.72|3479.72|0
1584526200000|2020-03-18 10:10:00|3488.36|3488.36|3459.08|3459.08|3491.65|3491.65|3459.08|3459.08|0
1584526500000|2020-03-18 10:15:00|3456.45|3456.45|3434.72|3434.72|3459.74|3459.74|3434.72|3434.72|0
1584526800000|2020-03-18 10:20:00|3441.3|3441.3|3427.73|3427.73|3441.3|3441.3|3424.49|3424.49|0
1584527100000|2020-03-18 10:25:00|3433.61|3433.61|3440.63|3440.63|3452.46|3452.46|3426.45|3426.45|0
1584527400000|2020-03-18 10:30:00|3438.65|3438.65|3476.62|3476.62|3479.33|3479.33|3434.46|3434.46|0
1584527700000|2020-03-18 10:35:00|3471.35|3471.35|3450.8|3450.8|3471.35|3471.35|3450.21|3450.21|0
1584528000000|2020-03-18 10:40:00|3446.19|3446.19|3410.89|3410.89|3446.85|3446.85|3410.89|3410.89|0
1584528300000|2020-03-18 10:45:00|3402.33|3402.33|3350.16|3350.16|3402.33|3402.33|3350.16|3350.16|0
1584528600000|2020-03-18 10:50:00|3345.54|3345.54|3345.54|3345.54|3345.54|3345.54|3345.54|3345.54|0
1584528900000|2020-03-18 10:55:00|3321.18|3321.18|3327.69|3327.69|3353.9|3353.9|3315.16|3315.16|0
1584529200000|2020-03-18 11:00:00|3333.62|3333.62|3368.85|3368.85|3370.13|3370.13|3327.04|3327.04|0
1584529500000|2020-03-18 11:05:00|3368.08|3368.08|3345.41|3345.41|3368.08|3368.08|3345.41|3345.41|0
1584529800000|2020-03-18 11:10:00|3345.67|3345.67|3335.74|3335.74|3348.26|3348.26|3334.43|3334.43|0
1584530100000|2020-03-18 11:15:00|3338.54|3338.54|3356.65|3356.65|3356.65|3356.65|3338.54|3338.54|0
1584530400000|2020-03-18 11:20:00|3359.29|3359.29|3383.93|3383.93|3384.67|3384.67|3359.29|3359.29|0
1584530700000|2020-03-18 11:25:00|3385.25|3385.25|3390.99|3390.99|3405|3405|3379.13|3379.13|0
1584531000000|2020-03-18 11:30:00|3387.04|3387.04|3362.44|3362.44|3395.6|3395.6|3362.44|3362.44|0
1584531300000|2020-03-18 11:35:00|3361.78|3361.78|3317.43|3317.43|3361.78|3361.78|3317.43|3317.43|0
1584531600000|2020-03-18 11:40:00|3312.81|3312.81|3279.48|3279.48|3314.13|3314.13|3279.48|3279.48|0
1584531900000|2020-03-18 11:45:00|3285.4|3285.4|3260.36|3260.36|3289.82|3289.82|3259.52|3259.52|0
1584532200000|2020-03-18 11:50:00|3269.58|3269.58|3251.78|3251.78|3276|3276|3251.78|3251.78|0
1584532500000|2020-03-18 11:55:00|3253.09|3253.09|3202.88|3202.88|3260.34|3260.34|3198.26|3198.26|0
1584532800000|2020-03-18 12:00:00|3198.26|3198.26|3199.74|3199.74|3224.49|3224.49|3198.26|3198.26|0
1584533100000|2020-03-18 12:05:00|3198.45|3198.45|3204.13|3204.13|3207.31|3207.31|3190.55|3190.55|0
1584533400000|2020-03-18 12:10:00|3198.81|3198.81|3202.79|3202.79|3207.25|3207.25|3190.03|3190.03|0
1584533700000|2020-03-18 12:15:00|3194.22|3194.22|3184.42|3184.42|3206.33|3206.33|3184.42|3184.42|0
1584534000000|2020-03-18 12:20:00|3183.76|3183.76|3189.03|3189.03|3189.03|3189.03|3149.23|3149.23|0
1584534300000|2020-03-18 12:25:00|3190.43|3190.43|3181.32|3181.32|3198.44|3198.44|3181.32|3181.32|0
1584534600000|2020-03-18 12:30:00|3175.39|3175.39|3164.62|3164.62|3178.02|3178.02|3164.62|3164.62|0
1584534900000|2020-03-18 12:35:00|3162.64|3162.64|3180.22|3180.22|3180.22|3180.22|3162.64|3162.64|0
1584535200000|2020-03-18 12:40:00|3179.57|3179.57|3179.57|3179.57|3191.68|3191.68|3179.57|3179.57|0
1584535500000|2020-03-18 12:45:00|3184.83|3184.83|3180.05|3180.05|3193.4|3193.4|3180.05|3180.05|0
1584535800000|2020-03-18 12:50:00|3182.68|3182.68|3166.57|3166.57|3184.26|3184.26|3160.22|3160.22|0
1584536100000|2020-03-18 12:55:00|3165.8|3165.8|3144.04|3144.04|3165.8|3165.8|3142.92|3142.92|0
1584536400000|2020-03-18 13:00:00|3148.15|3148.15|3140.13|3140.13|3148.15|3148.15|3132.34|3132.34|0
1584536700000|2020-03-18 13:05:00|3136.18|3136.18|3152.15|3152.15|3152.92|3152.92|3136.18|3136.18|0
1584537000000|2020-03-18 13:10:00|3152.81|3152.81|3163.8|3163.8|3163.8|3163.8|3139.93|3139.93|0
1584537300000|2020-03-18 13:15:00|3163.54|3163.54|3161.47|3161.47|3165.08|3165.08|3155.2|3155.2|0
1584537600000|2020-03-18 13:20:00|3162.12|3162.12|3159.08|3159.08|3168.12|3168.12|3157.18|3157.18|0
1584537900000|2020-03-18 13:25:00|3155.13|3155.13|3139.31|3139.31|3155.13|3155.13|3135.37|3135.37|0
1584538200000|2020-03-18 13:30:00|3140.71|3140.71|3170.91|3170.91|3170.91|3170.91|3139.27|3139.27|0
1584538500000|2020-03-18 13:35:00|3161.69|3161.69|3148.9|3148.9|3179.47|3179.47|3148.62|3148.62|0
1584538800000|2020-03-18 13:40:00|3152.26|3152.26|3162.38|3162.38|3170.71|3170.71|3145.25|3145.25|0
1584539100000|2020-03-18 13:45:00|3154.47|3154.47|3117.76|3117.76|3159.65|3159.65|3117.76|3117.76|0
1584539400000|2020-03-18 13:50:00|3119.81|3119.81|3160.1|3160.1|3160.1|3160.1|3119.81|3119.81|0
1584539700000|2020-03-18 13:55:00|3158.12|3158.12|3146.83|3146.83|3168.66|3168.66|3145.98|3145.98|0
1584540000000|2020-03-18 14:00:00|3145.8|3145.8|3160.72|3160.72|3186.98|3186.98|3145.8|3145.8|0
1584540300000|2020-03-18 14:05:00|3164.67|3164.67|3164.05|3164.05|3170.73|3170.73|3144.06|3144.06|0
1584540600000|2020-03-18 14:10:00|3161.42|3161.42|3157.49|3157.49|3188.3|3188.3|3157.49|3157.49|0
1584540900000|2020-03-18 14:15:00|3154.2|3154.2|3150.63|3150.63|3163.8|3163.8|3123.64|3123.64|0
1584541200000|2020-03-18 14:20:00|3145.36|3145.36|3111.26|3111.26|3145.36|3145.36|3107.86|3107.86|0
1584541500000|2020-03-18 14:25:00|3115.21|3115.21|3103.4|3103.4|3115.21|3115.21|3096.16|3096.16|0
1584541800000|2020-03-18 14:30:00|3105.08|3105.08|3130.91|3130.91|3130.91|3130.91|3087.12|3087.12|0
1584542100000|2020-03-18 14:35:00|3126.96|3126.96|3135.93|3135.93|3140.79|3140.79|3124.43|3124.43|0
1584542400000|2020-03-18 14:40:00|3136.44|3136.44|3097.83|3097.83|3144.62|3144.62|3095.5|3095.5|0
1584542700000|2020-03-18 14:45:00|3099.37|3099.37|3070.81|3070.81|3101.43|3101.43|3069.27|3069.27|0
1584543000000|2020-03-18 14:50:00|3071.07|3071.07|2956.22|2956.22|3072.61|3072.61|2930.01|2930.01|0
1584543300000|2020-03-18 14:55:00|2962.14|2962.14|2786.52|2786.52|2962.14|2962.14|2780.38|2780.38|0
1584543600000|2020-03-18 15:00:00|2785.49|2785.49|2789.64|2789.64|2792.47|2792.47|2739.3|2739.3|0
1584543900000|2020-03-18 15:05:00|2790.41|2790.41|2898.25|2898.25|2900.6|2900.6|2790.41|2790.41|0
1584544200000|2020-03-18 15:10:00|2898.53|2898.53|2913.56|2913.56|2916.2|2916.2|2888.87|2888.87|0
1584544500000|2020-03-18 15:15:00|2913.31|2913.31|3014.72|3014.72|3042.47|3042.47|2913.31|2913.31|0
1584544800000|2020-03-18 15:20:00|3017.28|3017.28|3063.17|3063.17|3071.99|3071.99|3015.23|3015.23|0
1584545100000|2020-03-18 15:25:00|3061.78|3061.78|3152.91|3152.91|3186.39|3186.39|3055.64|3055.64|0
1584545400000|2020-03-18 15:30:00|3155.22|3155.22|3121.79|3121.79|3156.62|3156.62|3100.18|3100.18|0
1584545700000|2020-03-18 15:35:00|3124.03|3124.03|3101.48|3101.48|3124.87|3124.87|3078.8|3078.8|0
1584546000000|2020-03-18 15:40:00|3109.38|3109.38|3133.28|3133.28|3156.36|3156.36|3095.14|3095.14|0
1584546300000|2020-03-18 15:45:00|3131.96|3131.96|3177.24|3177.24|3189.57|3189.57|3129.72|3129.72|0
1584546600000|2020-03-18 15:50:00|3178.53|3178.53|3205.68|3205.68|3209.87|3209.87|3169.23|3169.23|0
1584546900000|2020-03-18 15:55:00|3202.38|3202.38|3228.11|3228.11|3228.11|3228.11|3196.27|3196.27|0
1584547200000|2020-03-18 16:00:00|3230.35|3230.35|3227.9|3227.9|3234.67|3234.67|3227.9|3227.9|0
1584547500000|2020-03-18 16:05:00|3228.42|3228.42|3218.46|3218.46|3257.39|3257.39|3169.18|3169.18|0
1584547800000|2020-03-18 16:10:00|3216.48|3216.48|3200.93|3200.93|3253.77|3253.77|3200.93|3200.93|0
1584548100000|2020-03-18 16:15:00|3204.89|3204.89|3196.44|3196.44|3229.25|3229.25|3182.99|3182.99|0
1584548400000|2020-03-18 16:20:00|3196.72|3196.72|3319.33|3319.33|3326.3|3326.3|3196.44|3196.44|0
1584548700000|2020-03-18 16:25:00|3319.07|3319.07|3349.42|3349.42|3400.31|3400.31|3302.02|3302.02|0
1584605700000|2020-03-19 08:15:00|3528.11|3528.11|3528.16|3528.16|3534.87|3534.87|3528.11|3528.11|0
1584606000000|2020-03-19 08:20:00|3605.87|3605.87|3542.88|3542.88|3605.87|3605.87|3529.71|3529.71|0
1584606300000|2020-03-19 08:25:00|3561.33|3561.33|3461.58|3461.58|3569.89|3569.89|3445.55|3445.55|0
1584606600000|2020-03-19 08:30:00|3462.24|3462.24|3462.06|3462.06|3481.42|3481.42|3424.82|3424.82|0
1584606900000|2020-03-19 08:35:00|3448.23|3448.23|3444.29|3444.29|3474.74|3474.74|3441.15|3441.15|0
1584607200000|2020-03-19 08:40:00|3444.94|3444.94|3481.21|3481.21|3485.78|3485.78|3437.7|3437.7|0
1584607500000|2020-03-19 08:45:00|3486.48|3486.48|3471.17|3471.17|3486.48|3486.48|3440.6|3440.6|0
1584607800000|2020-03-19 08:50:00|3472.49|3472.49|3439.77|3439.77|3472.49|3472.49|3439.77|3439.77|0
1584608100000|2020-03-19 08:55:00|3450.97|3450.97|3442.95|3442.95|3471.27|3471.27|3442.95|3442.95|0
1584608400000|2020-03-19 09:00:00|3444.35|3444.35|3436.62|3436.62|3466.87|3466.87|3436.62|3436.62|0
1584608700000|2020-03-19 09:05:00|3433.28|3433.28|3373.2|3373.2|3433.28|3433.28|3370.57|3370.57|0
1584609000000|2020-03-19 09:10:00|3369.25|3369.25|3364.62|3364.62|3393.73|3393.73|3360.66|3360.66|0
1584609300000|2020-03-19 09:15:00|3361.32|3361.32|3356.23|3356.23|3371.98|3371.98|3352.48|3352.48|0
1584609600000|2020-03-19 09:20:00|3359.05|3359.05|3329.1|3329.1|3366.3|3366.3|3329.1|3329.1|0
1584609900000|2020-03-19 09:25:00|3324.48|3324.48|3325|3325|3334.22|3334.22|3318.05|3318.05|0
1584610200000|2020-03-19 09:30:00|3315.78|3315.78|3310.88|3310.88|3328.25|3328.25|3310.88|3310.88|0
1584610500000|2020-03-19 09:35:00|3308.25|3308.25|3315.63|3315.63|3319.66|3319.66|3297.23|3297.23|0
1584610800000|2020-03-19 09:40:00|3317.94|3317.94|3347.34|3347.34|3347.34|3347.34|3317.94|3317.94|0
1584611100000|2020-03-19 09:45:00|3357.22|3357.22|3337.87|3337.87|3357.22|3357.22|3335.23|3335.23|0
1584611400000|2020-03-19 09:50:00|3338.52|3338.52|3337.67|3337.67|3345.11|3345.11|3329.77|3329.77|0
1584611700000|2020-03-19 09:55:00|3335.04|3335.04|3361.83|3361.83|3363.37|3363.37|3335.04|3335.04|0
1584612000000|2020-03-19 10:00:00|3360.8|3360.8|3340.48|3340.48|3363.8|3363.8|3339.16|3339.16|0
1584612300000|2020-03-19 10:05:00|3341.14|3341.14|3323.76|3323.76|3341.14|3341.14|3319|3319|0
1584612600000|2020-03-19 10:10:00|3316.51|3316.51|3289.66|3289.66|3323.9|3323.9|3286.37|3286.37|0
1584612900000|2020-03-19 10:15:00|3284.27|3284.27|3255.2|3255.2|3284.27|3284.27|3255.2|3255.2|0
1584613200000|2020-03-19 10:20:00|3263.1|3263.1|3284.3|3284.3|3284.3|3284.3|3263.1|3263.1|0
1584613500000|2020-03-19 10:25:00|3281.67|3281.67|3296.77|3296.77|3296.77|3296.77|3270.54|3270.54|0
1584613800000|2020-03-19 10:30:00|3298.73|3298.73|3265.31|3265.31|3298.73|3298.73|3265.31|3265.31|0
1584614100000|2020-03-19 10:35:00|3273.21|3273.21|3243.89|3243.89|3273.21|3273.21|3243.89|3243.89|0
1584614400000|2020-03-19 10:40:00|3241.93|3241.93|3232.71|3232.71|3242.59|3242.59|3227.25|3227.25|0
1584614700000|2020-03-19 10:45:00|3238.58|3238.58|3208.81|3208.81|3238.58|3238.58|3207.75|3207.75|0
1584615000000|2020-03-19 10:50:00|3213.42|3213.42|3237.03|3237.03|3237.69|3237.69|3202.37|3202.37|0
1584615300000|2020-03-19 10:55:00|3232.42|3232.42|3196.1|3196.1|3232.42|3232.42|3194.96|3194.96|0
1584615600000|2020-03-19 11:00:00|3198.73|3198.73|3179.21|3179.21|3212.5|3212.5|3179.21|3179.21|0
1584615900000|2020-03-19 11:05:00|3179.87|3179.87|3182.42|3182.42|3187.56|3187.56|3176.23|3176.23|0
1584616200000|2020-03-19 11:10:00|3184.39|3184.39|3212.73|3212.73|3212.73|3212.73|3184.39|3184.39|0
1584616500000|2020-03-19 11:15:00|3207.85|3207.85|3203.45|3203.45|3215.53|3215.53|3203.45|3203.45|0
1584616800000|2020-03-19 11:20:00|3200.15|3200.15|3178.38|3178.38|3200.89|3200.89|3178.38|3178.38|0
1584617100000|2020-03-19 11:25:00|3177.72|3177.72|3151.59|3151.59|3178.38|3178.38|3151.59|3151.59|0
1584617400000|2020-03-19 11:30:00|3150.05|3150.05|3159.74|3159.74|3170.5|3170.5|3150.05|3150.05|0
1584617700000|2020-03-19 11:35:00|3159.08|3159.08|3135.57|3135.57|3161.01|3161.01|3135.57|3135.57|0
1584618000000|2020-03-19 11:40:00|3133.26|3133.26|3134.12|3134.12|3138.73|3138.73|3126.87|3126.87|0
1584618300000|2020-03-19 11:45:00|3133.35|3133.35|3103.2|3103.2|3133.35|3133.35|3103.2|3103.2|0
1584618600000|2020-03-19 11:50:00|3105.17|3105.17|3113.51|3113.51|3122.69|3122.69|3100.56|3100.56|0
1584618900000|2020-03-19 11:55:00|3114.17|3114.17|3116.37|3116.37|3121.24|3121.24|3111.28|3111.28|0
1584619200000|2020-03-19 12:00:00|3114.13|3114.13|3136.63|3136.63|3136.63|3136.63|3108.26|3108.26|0
1584619500000|2020-03-19 12:05:00|3137.29|3137.29|3167.7|3167.7|3172.25|3172.25|3136.63|3136.63|0
1584619800000|2020-03-19 12:10:00|3178.24|3178.24|3160.36|3160.36|3179.69|3179.69|3159.34|3159.34|0
1584620100000|2020-03-19 12:15:00|3159.24|3159.24|3114.96|3114.96|3159.9|3159.9|3114.96|3114.96|0
1584620400000|2020-03-19 12:20:00|3114.7|3114.7|3120.59|3120.59|3130.09|3130.09|3113.93|3113.93|0
1584620700000|2020-03-19 12:25:00|3120.87|3120.87|3101.63|3101.63|3126.18|3126.18|3099.32|3099.32|0
1584621000000|2020-03-19 12:30:00|3095.7|3095.7|3069.98|3069.98|3095.7|3095.7|3069.98|3069.98|0
1584621300000|2020-03-19 12:35:00|3071.3|3071.3|3060.84|3060.84|3076.19|3076.19|3058.89|3058.89|0
1584621600000|2020-03-19 12:40:00|3060.07|3060.07|3066.15|3066.15|3066.15|3066.15|3051.43|3051.43|0
1584621900000|2020-03-19 12:45:00|3065.03|3065.03|3062.2|3062.2|3067.47|3067.47|3054.95|3054.95|0
1584622200000|2020-03-19 12:50:00|3066.15|3066.15|3069.54|3069.54|3077.44|3077.44|3065.58|3065.58|0
1584622500000|2020-03-19 12:55:00|3067.56|3067.56|3086.41|3086.41|3086.41|3086.41|3061.75|3061.75|0
1584622800000|2020-03-19 13:00:00|3085.75|3085.75|3045.24|3045.24|3085.75|3085.75|3030.36|3030.36|0
1584623100000|2020-03-19 13:05:00|3043.7|3043.7|3036.75|3036.75|3043.7|3043.7|3028.92|3028.92|0
1584623400000|2020-03-19 13:10:00|3034.77|3034.77|3034.15|3034.15|3049.2|3049.2|3024.7|3024.7|0
1584623700000|2020-03-19 13:15:00|3030.2|3030.2|3031.47|3031.47|3037.04|3037.04|3026.5|3026.5|0
1584624000000|2020-03-19 13:20:00|3032.78|3032.78|3037.7|3037.7|3055.34|3055.34|3028.17|3028.17|0
1584624300000|2020-03-19 13:25:00|3031.12|3031.12|3031.68|3031.68|3041|3041|3022.75|3022.75|0
1584624600000|2020-03-19 13:30:00|3034.31|3034.31|2994.33|2994.33|3041.5|3041.5|2992.36|2992.36|0
1584624900000|2020-03-19 13:35:00|3003.83|3003.83|2987.66|2987.66|3019.41|3019.41|2987.66|2987.66|0
1584625200000|2020-03-19 13:40:00|2987.38|2987.38|2984.29|2984.29|2989.1|2989.1|2973.97|2973.97|0
1584625500000|2020-03-19 13:45:00|2982.31|2982.31|3010.39|3010.39|3012.19|3012.19|2982.31|2982.31|0
1584625800000|2020-03-19 13:50:00|3007.31|3007.31|3018.85|3018.85|3018.85|3018.85|2994.27|2994.27|0
1584626100000|2020-03-19 13:55:00|3016.53|3016.53|3013.99|3013.99|3021.39|3021.39|3002.14|3002.14|0
1584626400000|2020-03-19 14:00:00|3012.45|3012.45|3031.6|3031.6|3037.65|3037.65|3009.31|3009.31|0
1584626700000|2020-03-19 14:05:00|3033.57|3033.57|3067.5|3067.5|3068.01|3068.01|3033.57|3033.57|0
1584627000000|2020-03-19 14:10:00|3069.47|3069.47|3072.91|3072.91|3091.8|3091.8|3069.32|3069.32|0
1584627300000|2020-03-19 14:15:00|3074.2|3074.2|3073.82|3073.82|3078.24|3078.24|3058.6|3058.6|0
1584627600000|2020-03-19 14:20:00|3074.48|3074.48|3085.14|3085.14|3085.52|3085.52|3073.31|3073.31|0
1584627900000|2020-03-19 14:25:00|3079.21|3079.21|3121.71|3121.71|3121.71|3121.71|3079.21|3079.21|0
1584628200000|2020-03-19 14:30:00|3126.32|3126.32|3120.48|3120.48|3130.36|3130.36|3107.92|3107.92|0
1584628500000|2020-03-19 14:35:00|3123.77|3123.77|3099.04|3099.04|3126.41|3126.41|3099.04|3099.04|0
1584628800000|2020-03-19 14:40:00|3097.06|3097.06|3122.14|3122.14|3122.14|3122.14|3082.55|3082.55|0
1584629100000|2020-03-19 14:45:00|3118.19|3118.19|3110.58|3110.58|3123.92|3123.92|3106.63|3106.63|0
1584629400000|2020-03-19 14:50:00|3114.53|3114.53|3138.87|3138.87|3141.89|3141.89|3108.29|3108.29|0
1584629700000|2020-03-19 14:55:00|3145.46|3145.46|3210.94|3210.94|3226.48|3226.48|3145.46|3145.46|0
1584630000000|2020-03-19 15:00:00|3207.3|3207.3|3185.95|3185.95|3242.12|3242.12|3185.95|3185.95|0
1584630300000|2020-03-19 15:05:00|3172.77|3172.77|3169.39|3169.39|3179.21|3179.21|3154.44|3154.44|0
1584630600000|2020-03-19 15:10:00|3174.15|3174.15|3191.13|3191.13|3201.28|3201.28|3166.36|3166.36|0
1584630900000|2020-03-19 15:15:00|3186.93|3186.93|3184.83|3184.83|3194.45|3194.45|3178.79|3178.79|0
1584631200000|2020-03-19 15:20:00|3188.78|3188.78|3171.67|3171.67|3224.83|3224.83|3170.22|3170.22|0
1584631500000|2020-03-19 15:25:00|3176.94|3176.94|3187.71|3187.71|3187.71|3187.71|3169.71|3169.71|0
1584631800000|2020-03-19 15:30:00|3189.11|3189.11|3177.94|3177.94|3199.58|3199.58|3176.91|3176.91|0
1584632100000|2020-03-19 15:35:00|3187.16|3187.16|3184.44|3184.44|3212.56|3212.56|3183.13|3183.13|0
1584632400000|2020-03-19 15:40:00|3184.69|3184.69|3183.44|3183.44|3201.46|3201.46|3171.05|3171.05|0
1584632700000|2020-03-19 15:45:00|3182.79|3182.79|3173.8|3173.8|3182.79|3182.79|3163.11|3163.11|0
1584633000000|2020-03-19 15:50:00|3177.1|3177.1|3180.55|3180.55|3183.07|3183.07|3157.83|3157.83|0
1584633300000|2020-03-19 15:55:00|3179.23|3179.23|3149.43|3149.43|3183.84|3183.84|3143.73|3143.73|0
1584633600000|2020-03-19 16:00:00|3149.15|3149.15|3156.82|3156.82|3162.02|3162.02|3148.87|3148.87|0
1584633900000|2020-03-19 16:05:00|3158.36|3158.36|3185.33|3185.33|3187.27|3187.27|3155.09|3155.09|0
1584634200000|2020-03-19 16:10:00|3186.65|3186.65|3192.56|3192.56|3193.84|3193.84|3175.07|3175.07|0
1584634500000|2020-03-19 16:15:00|3193.88|3193.88|3186.04|3186.04|3193.88|3193.88|3174.11|3174.11|0
1584634800000|2020-03-19 16:20:00|3188.02|3188.02|3195.63|3195.63|3200.96|3200.96|3182.76|3182.76|0
1584635100000|2020-03-19 16:25:00|3188.39|3188.39|3214.67|3214.67|3214.67|3214.67|3185.48|3185.48|0
1584692100000|2020-03-20 08:15:00|3643.05|3643.05|3678.91|3678.91|3689.45|3689.45|3643.05|3643.05|0
1584692400000|2020-03-20 08:20:00|3684.79|3684.79|3677.9|3677.9|3697.03|3697.03|3677.9|3677.9|0
1584692700000|2020-03-20 08:25:00|3677.34|3677.34|3722.16|3722.16|3750.68|3750.68|3644.96|3644.96|0
1584693000000|2020-03-20 08:30:00|3720.18|3720.18|3583.64|3583.64|3735.99|3735.99|3583.64|3583.64|0
1584693300000|2020-03-20 08:35:00|3578.61|3578.61|3495.28|3495.28|3578.61|3578.61|3484.87|3484.87|0
1584693600000|2020-03-20 08:40:00|3540.07|3540.07|3501.14|3501.14|3548.63|3548.63|3473.36|3473.36|0
1584693900000|2020-03-20 08:45:00|3497.19|3497.19|3460.88|3460.88|3497.19|3497.19|3447.79|3447.79|0
1584694200000|2020-03-20 08:50:00|3463.67|3463.67|3489|3489|3500.68|3500.68|3453.79|3453.79|0
1584694500000|2020-03-20 08:55:00|3487.68|3487.68|3530.86|3530.86|3530.86|3530.86|3482.8|3482.8|0
1584694800000|2020-03-20 09:00:00|3532.18|3532.18|3470.79|3470.79|3536.29|3536.29|3455.02|3455.02|0
1584695100000|2020-03-20 09:05:00|3462.23|3462.23|3429.09|3429.09|3470.15|3470.15|3427.69|3427.69|0
1584695400000|2020-03-20 09:10:00|3425.8|3425.8|3432.37|3432.37|3438.31|3438.31|3399.64|3399.64|0
1584695700000|2020-03-20 09:15:00|3433.69|3433.69|3477.16|3477.16|3477.16|3477.16|3433.69|3433.69|0
1584696000000|2020-03-20 09:20:00|3477.82|3477.82|3483.94|3483.94|3494.47|3494.47|3468.29|3468.29|0
1584696300000|2020-03-20 09:25:00|3480.64|3480.64|3482.63|3482.63|3492.96|3492.96|3469.39|3469.39|0
1584696600000|2020-03-20 09:30:00|3497.78|3497.78|3504.48|3504.48|3505.8|3505.8|3492.53|3492.53|0
1584696900000|2020-03-20 09:35:00|3495.26|3495.26|3530.23|3530.23|3535.29|3535.29|3491.31|3491.31|0
1584697200000|2020-03-20 09:40:00|3529.67|3529.67|3556.81|3556.81|3556.81|3556.81|3526.87|3526.87|0
1584697500000|2020-03-20 09:45:00|3554.84|3554.84|3507.54|3507.54|3559.97|3559.97|3507.54|3507.54|0
1584697800000|2020-03-20 09:50:00|3508.57|3508.57|3526.91|3526.91|3535.47|3535.47|3508.57|3508.57|0
1584698100000|2020-03-20 09:55:00|3526.35|3526.35|3527.26|3527.26|3542.19|3542.19|3522.43|3522.43|0
1584698400000|2020-03-20 10:00:00|3519.36|3519.36|3489.12|3489.12|3519.36|3519.36|3488.38|3488.38|0
1584698700000|2020-03-20 10:05:00|3487.72|3487.72|3548.57|3548.57|3548.83|3548.83|3484.13|3484.13|0
1584699300000|2020-03-20 10:15:00|3539.34|3539.34|3465.98|3465.98|3545.77|3545.77|3465.98|3465.98|0
1584699600000|2020-03-20 10:20:00|3459.39|3459.39|3478.37|3478.37|3482.98|3482.98|3456.76|3456.76|0
1584699900000|2020-03-20 10:25:00|3482.98|3482.98|3458.55|3458.55|3488.84|3488.84|3457.89|3457.89|0
1584700200000|2020-03-20 10:30:00|3457.89|3457.89|3467.79|3467.79|3477.67|3477.67|3449.72|3449.72|0
1584700500000|2020-03-20 10:35:00|3478.99|3478.99|3477.45|3477.45|3478.99|3478.99|3464.28|3464.28|0
1584700800000|2020-03-20 10:40:00|3467.57|3467.57|3486.67|3486.67|3486.67|3486.67|3454.4|3454.4|0
1584701100000|2020-03-20 10:45:00|3491.15|3491.15|3456.41|3456.41|3491.7|3491.7|3447.85|3447.85|0
1584701400000|2020-03-20 10:50:00|3459.05|3459.05|3461.63|3461.63|3477.44|3477.44|3449.83|3449.83|0
1584701700000|2020-03-20 10:55:00|3462.29|3462.29|3457.51|3457.51|3477.61|3477.61|3444.13|3444.13|0
1584702000000|2020-03-20 11:00:00|3448.95|3448.95|3425.27|3425.27|3448.95|3448.95|3402.53|3402.53|0
1584702300000|2020-03-20 11:05:00|3427.9|3427.9|3449.3|3449.3|3449.3|3449.3|3425.92|3425.92|0
1584702600000|2020-03-20 11:10:00|3451.94|3451.94|3513.44|3513.44|3514.08|3514.08|3450.98|3450.98|0
1584702900000|2020-03-20 11:15:00|3520.69|3520.69|3553.69|3553.69|3553.69|3553.69|3520.69|3520.69|0
1584703200000|2020-03-20 11:20:00|3556|3556|3537.56|3537.56|3566.54|3566.54|3533.92|3533.92|0
1584703500000|2020-03-20 11:25:00|3532.29|3532.29|3515.92|3515.92|3536.9|3536.9|3515.92|3515.92|0
1584703800000|2020-03-20 11:30:00|3510|3510|3532|3532|3532|3532|3506.14|3506.14|0
1584704100000|2020-03-20 11:35:00|3532.66|3532.66|3571.75|3571.75|3571.75|3571.75|3532.66|3532.66|0
1584704400000|2020-03-20 11:40:00|3563.85|3563.85|3549.76|3549.76|3589.54|3589.54|3549.76|3549.76|0
1584704700000|2020-03-20 11:45:00|3545.4|3545.4|3550.17|3550.17|3559.39|3559.39|3542.93|3542.93|0
1584705000000|2020-03-20 11:50:00|3553.46|3553.46|3513.08|3513.08|3558.24|3558.24|3513.08|3513.08|0
1584705300000|2020-03-20 11:55:00|3516.37|3516.37|3531.43|3531.43|3531.43|3531.43|3504.52|3504.52|0
1584705600000|2020-03-20 12:00:00|3518.92|3518.92|3542.19|3542.19|3542.19|3542.19|3518.92|3518.92|0
1584705900000|2020-03-20 12:05:00|3541.53|3541.53|3541.53|3541.53|3541.53|3541.53|3541.53|3541.53|0
1584706200000|2020-03-20 12:10:00|3543.33|3543.33|3466.69|3466.69|3543.33|3543.33|3460.78|3460.78|0
1584706500000|2020-03-20 12:15:00|3464.05|3464.05|3468.66|3468.66|3468.66|3468.66|3448.9|3448.9|0
1584706800000|2020-03-20 12:20:00|3471.96|3471.96|3479.86|3479.86|3495.67|3495.67|3471.96|3471.96|0
1584707100000|2020-03-20 12:25:00|3495.01|3495.01|3519.85|3519.85|3519.85|3519.85|3477.59|3477.59|0
1584707400000|2020-03-20 12:30:00|3525.77|3525.77|3512.14|3512.14|3533.32|3533.32|3510|3510|0
1584707700000|2020-03-20 12:35:00|3518.07|3518.07|3496.65|3496.65|3518.07|3518.07|3487.79|3487.79|0
1584708000000|2020-03-20 12:40:00|3499.95|3499.95|3529.72|3529.72|3539.46|3539.46|3492.7|3492.7|0
1584708300000|2020-03-20 12:45:00|3528.43|3528.43|3498.05|3498.05|3536.91|3536.91|3496.09|3496.09|0
1584708600000|2020-03-20 12:50:00|3502|3502|3537.65|3537.65|3537.65|3537.65|3502|3502|0
1584708900000|2020-03-20 12:55:00|3531.72|3531.72|3529.63|3529.63|3542.74|3542.74|3529.63|3529.63|0
1584709200000|2020-03-20 13:00:00|3527.06|3527.06|3535.12|3535.12|3537.02|3537.02|3521.87|3521.87|0
1584709500000|2020-03-20 13:05:00|3550.26|3550.26|3540.24|3540.24|3553.2|3553.2|3540.24|3540.24|0
1584709800000|2020-03-20 13:10:00|3541.26|3541.26|3557.18|3557.18|3557.18|3557.18|3539.29|3539.29|0
1584710100000|2020-03-20 13:15:00|3561.13|3561.13|3544.09|3544.09|3563.7|3563.7|3541.29|3541.29|0
1584710400000|2020-03-20 13:20:00|3540.5|3540.5|3531.67|3531.67|3540.5|3540.5|3531.67|3531.67|0
1584710700000|2020-03-20 13:25:00|3530.12|3530.12|3515.15|3515.15|3530.12|3530.12|3499.37|3499.37|0
1584711000000|2020-03-20 13:30:00|3524.37|3524.37|3523.55|3523.55|3527.2|3527.2|3519.96|3519.96|0
1584711300000|2020-03-20 13:35:00|3532.11|3532.11|3541.02|3541.02|3555.38|3555.38|3532.11|3532.11|0
1584711600000|2020-03-20 13:40:00|3535.75|3535.75|3506.85|3506.85|3536.77|3536.77|3493.25|3493.25|0
1584711900000|2020-03-20 13:45:00|3489.73|3489.73|3468.45|3468.45|3490.39|3490.39|3467.79|3467.79|0
1584712200000|2020-03-20 13:50:00|3468.71|3468.71|3479.43|3479.43|3479.43|3479.43|3458.97|3458.97|0
1584712500000|2020-03-20 13:55:00|3481.74|3481.74|3483.71|3483.71|3487.75|3487.75|3458.11|3458.11|0
1584712800000|2020-03-20 14:00:00|3485.67|3485.67|3522.36|3522.36|3527.63|3527.63|3485.67|3485.67|0
1584713100000|2020-03-20 14:05:00|3517.75|3517.75|3497.25|3497.25|3517.75|3517.75|3494.7|3494.7|0
1584713400000|2020-03-20 14:10:00|3495.46|3495.46|3466.42|3466.42|3495.46|3495.46|3466.42|3466.42|0
1584713700000|2020-03-20 14:15:00|3474.32|3474.32|3468.43|3468.43|3485.52|3485.52|3466.45|3466.45|0
1584714000000|2020-03-20 14:20:00|3463.16|3463.16|3478.11|3478.11|3478.11|3478.11|3442.08|3442.08|0
1584714300000|2020-03-20 14:25:00|3481.47|3481.47|3490.32|3490.32|3490.32|3490.32|3470.93|3470.93|0
1584714600000|2020-03-20 14:30:00|3492.84|3492.84|3493.05|3493.05|3506.38|3506.38|3490.42|3490.42|0
1584714900000|2020-03-20 14:35:00|3491.73|3491.73|3447.61|3447.61|3502.27|3502.27|3447.61|3447.61|0
1584715200000|2020-03-20 14:40:00|3446.95|3446.95|3408.75|3408.75|3456.71|3456.71|3407.43|3407.43|0
1584715500000|2020-03-20 14:45:00|3411.39|3411.39|3382.02|3382.02|3427.75|3427.75|3367.16|3367.16|0
1584715800000|2020-03-20 14:50:00|3381.74|3381.74|3460.64|3460.64|3474.64|3474.64|3381.74|3381.74|0
1584716100000|2020-03-20 14:55:00|3461.95|3461.95|3471.43|3471.43|3474.51|3474.51|3417.31|3417.31|0
1584716400000|2020-03-20 15:00:00|3476.83|3476.83|3455.62|3455.62|3490|3490|3449.68|3449.68|0
1584716700000|2020-03-20 15:05:00|3462.86|3462.86|3495.06|3495.06|3495.06|3495.06|3442.03|3442.03|0
1584717000000|2020-03-20 15:10:00|3493.77|3493.77|3442.49|3442.49|3495.09|3495.09|3435.82|3435.82|0
1584717300000|2020-03-20 15:15:00|3441.46|3441.46|3443.47|3443.47|3450.41|3450.41|3425.9|3425.9|0
1584717600000|2020-03-20 15:20:00|3431.62|3431.62|3374.37|3374.37|3431.62|3431.62|3372.41|3372.41|0
1584717900000|2020-03-20 15:25:00|3372.13|3372.13|3410.5|3410.5|3413.85|3413.85|3369.56|3369.56|0
1584718200000|2020-03-20 15:30:00|3395.35|3395.35|3410.52|3410.52|3412.86|3412.86|3377.89|3377.89|0
1584718500000|2020-03-20 15:35:00|3410.78|3410.78|3417.13|3417.13|3424.23|3424.23|3386.05|3386.05|0
1584718800000|2020-03-20 15:40:00|3422.4|3422.4|3437.94|3437.94|3463.3|3463.3|3422.4|3422.4|0
1584719100000|2020-03-20 15:45:00|3444.36|3444.36|3454.55|3454.55|3460.97|3460.97|3430.98|3430.98|0
1584719400000|2020-03-20 15:50:00|3448.62|3448.62|3453.68|3453.68|3457.69|3457.69|3435.97|3435.97|0
1584719700000|2020-03-20 15:55:00|3456.97|3456.97|3451.39|3451.39|3470.41|3470.41|3451.39|3451.39|0
1584720000000|2020-03-20 16:00:00|3447.43|3447.43|3456.38|3456.38|3464.46|3464.46|3432.68|3432.68|0
1584720300000|2020-03-20 16:05:00|3457.7|3457.7|3409.65|3409.65|3458.36|3458.36|3409.65|3409.65|0
1584720600000|2020-03-20 16:10:00|3407.85|3407.85|3438.28|3438.28|3442.78|3442.78|3405.21|3405.21|0
1584720900000|2020-03-20 16:15:00|3436.04|3436.04|3392.66|3392.66|3436.04|3436.04|3391.04|3391.04|0
1584721200000|2020-03-20 16:20:00|3392.94|3392.94|3396.47|3396.47|3400.84|3400.84|3376.02|3376.02|0
1584721500000|2020-03-20 16:25:00|3391.86|3391.86|3394.6|3394.6|3394.6|3394.6|3371.01|3371.01|0
1584951300000|2020-03-23 08:15:00|3324.91|3324.91|3303.76|3303.76|3330.3|3330.3|3219.59|3219.59|0
1584951600000|2020-03-23 08:20:00|3302.22|3302.22|3309.9|3309.9|3321.42|3321.42|3253.85|3253.85|0
1584951900000|2020-03-23 08:25:00|3322.95|3322.95|3362.21|3362.21|3413.64|3413.64|3322.95|3322.95|0
1584952200000|2020-03-23 08:30:00|3363.74|3363.74|3307.31|3307.31|3367.58|3367.58|3298.1|3298.1|0
1584952500000|2020-03-23 08:35:00|3308.85|3308.85|3325|3325|3340.07|3340.07|3303.35|3303.35|0
1584952800000|2020-03-23 08:40:00|3331.14|3331.14|3314.48|3314.48|3333.44|3333.44|3300.66|3300.66|0
1584953100000|2020-03-23 08:45:00|3303.73|3303.73|3304.14|3304.14|3319.85|3319.85|3295.29|3295.29|0
1584953400000|2020-03-23 08:50:00|3298.76|3298.76|3283.37|3283.37|3311.01|3311.01|3277.23|3277.23|0
1584953700000|2020-03-23 08:55:00|3284.14|3284.14|3302.95|3302.95|3308.33|3308.33|3279.92|3279.92|0
1584954000000|2020-03-23 09:00:00|3303.72|3303.72|3369.78|3369.78|3381.5|3381.5|3303.72|3303.72|0
1584954300000|2020-03-23 09:05:00|3372.85|3372.85|3338.4|3338.4|3374.39|3374.39|3326.42|3326.42|0
1584954600000|2020-03-23 09:10:00|3349.92|3349.92|3344.92|3344.92|3349.92|3349.92|3322.93|3322.93|0
1584954900000|2020-03-23 09:15:00|3350.3|3350.3|3348.72|3348.72|3351.07|3351.07|3313.82|3313.82|0
1584955200000|2020-03-23 09:20:00|3360.23|3360.23|3334.91|3334.91|3367.14|3367.14|3334.91|3334.91|0
1584955500000|2020-03-23 09:25:00|3342.59|3342.59|3316.21|3316.21|3351.04|3351.04|3308.81|3308.81|0
1584955800000|2020-03-23 09:30:00|3323.12|3323.12|3339.94|3339.94|3352.16|3352.16|3323.12|3323.12|0
1584956100000|2020-03-23 09:35:00|3331.5|3331.5|3278.76|3278.76|3331.5|3331.5|3269.55|3269.55|0
1584956400000|2020-03-23 09:40:00|3279.96|3279.96|3252.11|3252.11|3298.7|3298.7|3244.44|3244.44|0
1584956700000|2020-03-23 09:45:00|3260.56|3260.56|3242.87|3242.87|3285.04|3285.04|3242.87|3242.87|0
1584957000000|2020-03-23 09:50:00|3241.97|3241.97|3263.76|3263.76|3263.76|3263.76|3220.48|3220.48|0
1584957300000|2020-03-23 09:55:00|3265.29|3265.29|3222.5|3222.5|3268.05|3268.05|3222.5|3222.5|0
1584957600000|2020-03-23 10:00:00|3227.87|3227.87|3256.8|3256.8|3256.8|3256.8|3227.87|3227.87|0
1584957900000|2020-03-23 10:05:00|3260.64|3260.64|3251.46|3251.46|3263.71|3263.71|3239.87|3239.87|0
1584958200000|2020-03-23 10:10:00|3248.39|3248.39|3246.17|3246.17|3251.46|3251.46|3243.34|3243.34|0
1584958500000|2020-03-23 10:15:00|3251.54|3251.54|3233.87|3233.87|3260|3260|3233.87|3233.87|0
1584958800000|2020-03-23 10:20:00|3232.33|3232.33|3229.35|3229.35|3240.78|3240.78|3220.82|3220.82|0
1584959100000|2020-03-23 10:25:00|3226.28|3226.28|3182.11|3182.11|3228.58|3228.58|3179.81|3179.81|0
1584959400000|2020-03-23 10:30:00|3183.61|3183.61|3181.02|3181.02|3186.76|3186.76|3173.71|3173.71|0
1584959700000|2020-03-23 10:35:00|3184.09|3184.09|3174.63|3174.63|3196.13|3196.13|3174.63|3174.63|0
1584960000000|2020-03-23 10:40:00|3173.43|3173.43|3170.98|3170.98|3184.04|3184.04|3154.04|3154.04|0
1584960300000|2020-03-23 10:45:00|3165.61|3165.61|3144.11|3144.11|3172.52|3172.52|3144.11|3144.11|0
1584960600000|2020-03-23 10:50:00|3142.58|3142.58|3122.42|3122.42|3142.58|3142.58|3114.46|3114.46|0
1584960900000|2020-03-23 10:55:00|3124.81|3124.81|3133.33|3133.33|3137.48|3137.48|3124.81|3124.81|0
1584961200000|2020-03-23 11:00:00|3132.73|3132.73|3105.8|3105.8|3132.73|3132.73|3105.8|3105.8|0
1584961500000|2020-03-23 11:05:00|3105.04|3105.04|3103.72|3103.72|3111.95|3111.95|3082.27|3082.27|0
1584961800000|2020-03-23 11:10:00|3099.62|3099.62|3098.29|3098.29|3113.64|3113.64|3097.02|3097.02|0
1584962100000|2020-03-23 11:15:00|3102.13|3102.13|3074.34|3074.34|3102.13|3102.13|3074.34|3074.34|0
1584962400000|2020-03-23 11:20:00|3078.18|3078.18|3062.11|3062.11|3084.38|3084.38|3052.85|3052.85|0
1584962700000|2020-03-23 11:25:00|3065.18|3065.18|3097.71|3097.71|3097.71|3097.71|3062.75|3062.75|0
1584963000000|2020-03-23 11:30:00|3100.78|3100.78|3075.73|3075.73|3100.78|3100.78|3075.73|3075.73|0
1584963300000|2020-03-23 11:35:00|3069.59|3069.59|3055.52|3055.52|3086.36|3086.36|3051.69|3051.69|0
1584963600000|2020-03-23 11:40:00|3054.76|3054.76|3027.68|3027.68|3062.23|3062.23|3027.68|3027.68|0
1584963900000|2020-03-23 11:45:00|3024.09|3024.09|3045.67|3045.67|3052.58|3052.58|3024.09|3024.09|0
1584964200000|2020-03-23 11:50:00|3043.37|3043.37|3061.46|3061.46|3061.46|3061.46|3036.16|3036.16|0
1584964500000|2020-03-23 11:55:00|3061.76|3061.76|3094.32|3094.32|3094.32|3094.32|3061.76|3061.76|0
1584964800000|2020-03-23 12:00:00|3081.27|3081.27|3104.99|3104.99|3106.49|3106.49|3081.27|3081.27|0
1584965100000|2020-03-23 12:05:00|3109.59|3109.59|3066.02|3066.02|3118.99|3118.99|3066.02|3066.02|0
1584965400000|2020-03-23 12:10:00|3067.22|3067.22|3082.3|3082.3|3117.62|3117.62|3067.22|3067.22|0
1584965700000|2020-03-23 12:15:00|3086.14|3086.14|3152.08|3152.08|3169.73|3169.73|3086.14|3086.14|0
1584966000000|2020-03-23 12:20:00|3135.95|3135.95|3152.12|3152.12|3167.94|3167.94|3135.95|3135.95|0
1584966300000|2020-03-23 12:25:00|3155.96|3155.96|3130.08|3130.08|3159.52|3159.52|3071.55|3071.55|0
1584966600000|2020-03-23 12:30:00|3136.99|3136.99|3127.01|3127.01|3151.58|3151.58|3127.01|3127.01|0
1584966900000|2020-03-23 12:35:00|3117.03|3117.03|3159.61|3159.61|3171.89|3171.89|3117.03|3117.03|0
1584967200000|2020-03-23 12:40:00|3156.62|3156.62|3190.79|3190.79|3190.79|3190.79|3156.32|3156.32|0
1584967500000|2020-03-23 12:45:00|3192.32|3192.32|3142.51|3142.51|3192.32|3192.32|3138.67|3138.67|0
1584967800000|2020-03-23 12:50:00|3137.13|3137.13|3138.93|3138.93|3145.84|3145.84|3119.47|3119.47|0
1584968100000|2020-03-23 12:55:00|3144.62|3144.62|3146.61|3146.61|3160.61|3160.61|3142|3142|0
1584968400000|2020-03-23 13:00:00|3149.68|3149.68|3171.17|3171.17|3171.17|3171.17|3149.68|3149.68|0
1584968700000|2020-03-23 13:05:00|3187.3|3187.3|3187.73|3187.73|3191.02|3191.02|3179.62|3179.62|0
1584969000000|2020-03-23 13:10:00|3187.43|3187.43|3171.72|3171.72|3188.32|3188.32|3155.6|3155.6|0
1584969300000|2020-03-23 13:15:00|3167.11|3167.11|3154.27|3154.27|3168.61|3168.61|3137.65|3137.65|0
1584969600000|2020-03-23 13:20:00|3155.04|3155.04|3134.1|3134.1|3155.04|3155.04|3121.05|3121.05|0
1584969900000|2020-03-23 13:25:00|3133.33|3133.33|3116.36|3116.36|3133.78|3133.78|3114.83|3114.83|0
1584970200000|2020-03-23 13:30:00|3108.69|3108.69|3056.41|3056.41|3113.29|3113.29|3034.06|3034.06|0
1584970500000|2020-03-23 13:35:00|3049.5|3049.5|3037.8|3037.8|3076.56|3076.56|3037.8|3037.8|0
1584970800000|2020-03-23 13:40:00|3038.57|3038.57|3044.9|3044.9|3047.2|3047.2|3026.24|3026.24|0
1584971100000|2020-03-23 13:45:00|3051.81|3051.81|3062.85|3062.85|3066.69|3066.69|3041.06|3041.06|0
1584971400000|2020-03-23 13:50:00|3057.48|3057.48|3055.42|3055.42|3057.48|3057.48|3026.16|3026.16|0
1584971700000|2020-03-23 13:55:00|3060.03|3060.03|3048.01|3048.01|3070.83|3070.83|3048.01|3048.01|0
1584972000000|2020-03-23 14:00:00|3041.87|3041.87|3006.07|3006.07|3050.23|3050.23|2988.86|2988.86|0
1584972300000|2020-03-23 14:05:00|3018.35|3018.35|2985.08|2985.08|3021.98|3021.98|2978.93|2978.93|0
1584972600000|2020-03-23 14:10:00|3002.73|3002.73|2996.84|2996.84|3015.79|3015.79|2987.63|2987.63|0
1584972900000|2020-03-23 14:15:00|3001.45|3001.45|2962.91|2962.91|3001.45|3001.45|2954.47|2954.47|0
1584973200000|2020-03-23 14:20:00|2961.38|2961.38|2980|2980|2988.45|2988.45|2961.38|2961.38|0
1584973500000|2020-03-23 14:25:00|2984.61|2984.61|2988.54|2988.54|2989.89|2989.89|2963.7|2963.7|0
1584973800000|2020-03-23 14:30:00|2978.56|2978.56|2987.28|2987.28|2999.22|2999.22|2972.42|2972.42|0
1584974100000|2020-03-23 14:35:00|2990.35|2990.35|2979.69|2979.69|2990.35|2990.35|2965.09|2965.09|0
1584974400000|2020-03-23 14:40:00|2985.07|2985.07|2948.29|2948.29|2990.79|2990.79|2948.29|2948.29|0
1584974700000|2020-03-23 14:45:00|2939.85|2939.85|2934.98|2934.98|2954.73|2954.73|2934.98|2934.98|0
1584975000000|2020-03-23 14:50:00|2937.28|2937.28|2945.51|2945.51|2945.51|2945.51|2904.05|2904.05|0
1584975300000|2020-03-23 14:55:00|2944.74|2944.74|3023.44|3023.44|3025.78|3025.78|2943.2|2943.2|0
1584975600000|2020-03-23 15:00:00|3024.64|3024.64|3048.24|3048.24|3081.26|3081.26|3024.64|3024.64|0
1584975900000|2020-03-23 15:05:00|3044.41|3044.41|3061.39|3061.39|3061.39|3061.39|3026.75|3026.75|0
1584976200000|2020-03-23 15:10:00|3060.79|3060.79|3045.86|3045.86|3076.03|3076.03|3032.04|3032.04|0
1584976500000|2020-03-23 15:15:00|3045.09|3045.09|3052|3052|3056.14|3056.14|3042.4|3042.4|0
1584976800000|2020-03-23 15:20:00|3053.54|3053.54|3053.35|3053.35|3059.29|3059.29|3040.3|3040.3|0
1584977100000|2020-03-23 15:25:00|3058.73|3058.73|3053.11|3053.11|3060.26|3060.26|3050.03|3050.03|0
1584977400000|2020-03-23 15:30:00|3051.61|3051.61|3059.49|3059.49|3068.63|3068.63|3046.07|3046.07|0
1584977700000|2020-03-23 15:35:00|3058.73|3058.73|3067.17|3067.17|3083.29|3083.29|3058.73|3058.73|0
1584978000000|2020-03-23 15:40:00|3069.47|3069.47|3058.13|3058.13|3073.33|3073.33|3056.59|3056.59|0
1584978300000|2020-03-23 15:45:00|3059.66|3059.66|3057.6|3057.6|3073.77|3073.77|3053.76|3053.76|0
1584978600000|2020-03-23 15:50:00|3059.99|3059.99|3070.06|3070.06|3071.6|3071.6|3053.08|3053.08|0
1584978900000|2020-03-23 15:55:00|3069.3|3069.3|3103.64|3103.64|3107.74|3107.74|3064.69|3064.69|0
1584979200000|2020-03-23 16:00:00|3111.31|3111.31|3104.78|3104.78|3131.28|3131.28|3099.07|3099.07|0
1584979500000|2020-03-23 16:05:00|3107.77|3107.77|3101.43|3101.43|3120.41|3120.41|3099.89|3099.89|0
1584979800000|2020-03-23 16:10:00|3098.35|3098.35|3106.29|3106.29|3106.29|3106.29|3092.72|3092.72|0
1584980100000|2020-03-23 16:15:00|3108.39|3108.39|3129.81|3129.81|3131.34|3131.34|3107.71|3107.71|0
1584980400000|2020-03-23 16:20:00|3126.74|3126.74|3122.21|3122.21|3129.04|3129.04|3105.02|3105.02|0
1584980700000|2020-03-23 16:25:00|3118.37|3118.37|3103.02|3103.02|3129.75|3129.75|3074.62|3074.62|0
1585037700000|2020-03-24 08:15:00|3240.55|3240.55|3185.32|3185.32|3247.46|3247.46|3173.04|3173.04|0
1585038000000|2020-03-24 08:20:00|3199.91|3199.91|3214.66|3214.66|3214.66|3214.66|3176.64|3176.64|0
1585038300000|2020-03-24 08:25:00|3215.43|3215.43|3241.86|3241.86|3241.86|3241.86|3191.42|3191.42|0
1585038600000|2020-03-24 08:30:00|3237.67|3237.67|3229.16|3229.16|3240.96|3240.96|3189.04|3189.04|0
1585038900000|2020-03-24 08:35:00|3230.69|3230.69|3330.47|3330.47|3330.47|3330.47|3226.86|3226.86|0
1585039200000|2020-03-24 08:40:00|3332.26|3332.26|3344.69|3344.69|3345.46|3345.46|3310.14|3310.14|0
1585039500000|2020-03-24 08:45:00|3334.71|3334.71|3328.13|3328.13|3350.13|3350.13|3322.6|3322.6|0
1585039800000|2020-03-24 08:50:00|3320.45|3320.45|3284.92|3284.92|3320.45|3320.45|3284.92|3284.92|0
1585040100000|2020-03-24 08:55:00|3291.82|3291.82|3327.09|3327.09|3327.09|3327.09|3284.31|3284.31|0
1585040400000|2020-03-24 09:00:00|3330.93|3330.93|3361.1|3361.1|3368|3368|3320.95|3320.95|0
1585040700000|2020-03-24 09:05:00|3360.33|3360.33|3349.54|3349.54|3360.33|3360.33|3337.09|3337.09|0
1585041000000|2020-03-24 09:10:00|3347.24|3347.24|3391.08|3391.08|3391.08|3391.08|3344.24|3344.24|0
1585041300000|2020-03-24 09:15:00|3397.22|3397.22|3390.31|3390.31|3406.43|3406.43|3373.42|3373.42|0
1585041600000|2020-03-24 09:20:00|3399.52|3399.52|3388.12|3388.12|3399.52|3399.52|3372.93|3372.93|0
1585041900000|2020-03-24 09:25:00|3390.42|3390.42|3391.96|3391.96|3399.52|3399.52|3381.09|3381.09|0
1585042200000|2020-03-24 09:30:00|3396.57|3396.57|3425.64|3425.64|3425.64|3425.64|3386.92|3386.92|0
1585042500000|2020-03-24 09:35:00|3419.5|3419.5|3421.8|3421.8|3431.01|3431.01|3419.5|3419.5|0
1585042800000|2020-03-24 09:40:00|3424.1|3424.1|3415.04|3415.04|3428.71|3428.71|3412.74|3412.74|0
1585043100000|2020-03-24 09:45:00|3413.51|3413.51|3405.22|3405.22|3419.65|3419.65|3405.22|3405.22|0
1585043400000|2020-03-24 09:50:00|3407.52|3407.52|3406.96|3406.96|3410.03|3410.03|3390.07|3390.07|0
1585043700000|2020-03-24 09:55:00|3406.19|3406.19|3403.29|3403.29|3412.34|3412.34|3400.05|3400.05|0
1585044000000|2020-03-24 10:00:00|3407.13|3407.13|3402.77|3402.77|3409.43|3409.43|3397.4|3397.4|0
1585044300000|2020-03-24 10:05:00|3402|3402|3411.51|3411.51|3423.5|3423.5|3401.23|3401.23|0
1585044600000|2020-03-24 10:10:00|3409.21|3409.21|3383.32|3383.32|3411.51|3411.51|3383.32|3383.32|0
1585044900000|2020-03-24 10:15:00|3381.01|3381.01|3408.44|3408.44|3408.44|3408.44|3378.71|3378.71|0
1585045200000|2020-03-24 10:20:00|3409.64|3409.64|3394.29|3394.29|3409.64|3409.64|3394.29|3394.29|0
1585045500000|2020-03-24 10:25:00|3387.38|3387.38|3379.95|3379.95|3389.68|3389.68|3379.95|3379.95|0
1585045800000|2020-03-24 10:30:00|3383.78|3383.78|3382.47|3382.47|3388.61|3388.61|3382.47|3382.47|0
1585046100000|2020-03-24 10:35:00|3377.86|3377.86|3373.37|3373.37|3387.08|3387.08|3365.34|3365.34|0
1585046400000|2020-03-24 10:40:00|3375.68|3375.68|3376.21|3376.21|3395.81|3395.81|3374.91|3374.91|0
1585046700000|2020-03-24 10:45:00|3378.52|3378.52|3368.54|3368.54|3378.52|3378.52|3368.54|3368.54|0
1585047000000|2020-03-24 10:50:00|3367.77|3367.77|3341.61|3341.61|3370.07|3370.07|3341.61|3341.61|0
1585047300000|2020-03-24 10:55:00|3339.52|3339.52|3341.82|3341.82|3341.82|3341.82|3329.54|3329.54|0
1585047600000|2020-03-24 11:00:00|3338.75|3338.75|3351.37|3351.37|3355.98|3355.98|3335.68|3335.68|0
1585047900000|2020-03-24 11:05:00|3355.21|3355.21|3345.23|3345.23|3355.21|3355.21|3345.23|3345.23|0
1585048200000|2020-03-24 11:10:00|3341.39|3341.39|3361.07|3361.07|3361.07|3361.07|3337.55|3337.55|0
1585048500000|2020-03-24 11:15:00|3360.3|3360.3|3341.69|3341.69|3365.67|3365.67|3341.69|3341.69|0
1585048800000|2020-03-24 11:20:00|3343.22|3343.22|3338.62|3338.62|3343.22|3343.22|3338.62|3338.62|0
1585049100000|2020-03-24 11:25:00|3339.39|3339.39|3349.17|3349.17|3349.17|3349.17|3339.39|3339.39|0
1585049400000|2020-03-24 11:30:00|3360.69|3360.69|3354.55|3354.55|3360.69|3360.69|3353.01|3353.01|0
1585049700000|2020-03-24 11:35:00|3360.69|3360.69|3340.73|3340.73|3360.69|3360.69|3340.73|3340.73|0
1585050000000|2020-03-24 11:40:00|3339.96|3339.96|3352.95|3352.95|3353.72|3353.72|3339.96|3339.96|0
1585050300000|2020-03-24 11:45:00|3350.85|3350.85|3349.17|3349.17|3350.85|3350.85|3339.19|3339.19|0
1585050600000|2020-03-24 11:50:00|3349.94|3349.94|3367.6|3367.6|3367.6|3367.6|3349.94|3349.94|0
1585050900000|2020-03-24 11:55:00|3366.06|3366.06|3359.66|3359.66|3366.06|3366.06|3353.99|3353.99|0
1585051200000|2020-03-24 12:00:00|3371.18|3371.18|3368.93|3368.93|3383.51|3383.51|3354.55|3354.55|0
1585051500000|2020-03-24 12:05:00|3366.62|3366.62|3343.22|3343.22|3366.62|3366.62|3341.69|3341.69|0
1585051800000|2020-03-24 12:10:00|3341.73|3341.73|3332.66|3332.66|3350.94|3350.94|3328.68|3328.68|0
1585052100000|2020-03-24 12:15:00|3336.5|3336.5|3325.63|3325.63|3352.64|3352.64|3325.63|3325.63|0
1585052400000|2020-03-24 12:20:00|3323.33|3323.33|3316.93|3316.93|3324.1|3324.1|3314.89|3314.89|0
1585052700000|2020-03-24 12:25:00|3313.09|3313.09|3318.46|3318.46|3321.53|3321.53|3307.72|3307.72|0
1585053000000|2020-03-24 12:30:00|3317.7|3317.7|3309.46|3309.46|3328.17|3328.17|3309.46|3309.46|0
1585053300000|2020-03-24 12:35:00|3313.3|3313.3|3310.99|3310.99|3313.3|3313.3|3310.99|3310.99|0
1585053600000|2020-03-24 12:40:00|3307.7|3307.7|3301.09|3301.09|3307.7|3307.7|3298.36|3298.36|0
1585053900000|2020-03-24 12:45:00|3304.93|3304.93|3330.82|3330.82|3330.82|3330.82|3304.93|3304.93|0
1585054200000|2020-03-24 12:50:00|3330.06|3330.06|3334.59|3334.59|3336.89|3336.89|3327.75|3327.75|0
1585054500000|2020-03-24 12:55:00|3332.28|3332.28|3329.21|3329.21|3332.28|3332.28|3316.93|3316.93|0
1585054800000|2020-03-24 13:00:00|3324.61|3324.61|3335.91|3335.91|3342.06|3342.06|3324.61|3324.61|0
1585055100000|2020-03-24 13:05:00|3338.01|3338.01|3365.82|3365.82|3365.82|3365.82|3338.01|3338.01|0
1585055400000|2020-03-24 13:10:00|3366.58|3366.58|3362.81|3362.81|3375.87|3375.87|3351.23|3351.23|0
1585055700000|2020-03-24 13:15:00|3357.72|3357.72|3366.43|3366.43|3377.21|3377.21|3357.72|3357.72|0
1585056000000|2020-03-24 13:20:00|3364.9|3364.9|3350.49|3350.49|3368.15|3368.15|3350.49|3350.49|0
1585056300000|2020-03-24 13:25:00|3352.29|3352.29|3352.34|3352.34|3359.5|3359.5|3346.45|3346.45|0
1585056600000|2020-03-24 13:30:00|3356.95|3356.95|3340.96|3340.96|3356.95|3356.95|3340.96|3340.96|0
1585056900000|2020-03-24 13:35:00|3344.03|3344.03|3308.53|3308.53|3344.03|3344.03|3308.53|3308.53|0
1585057200000|2020-03-24 13:40:00|3313.9|3313.9|3312.35|3312.35|3319.28|3319.28|3297|3297|0
1585057500000|2020-03-24 13:45:00|3310.85|3310.85|3310.48|3310.48|3315.68|3315.68|3265.95|3265.95|0
1585057800000|2020-03-24 13:50:00|3315.08|3315.08|3315.08|3315.08|3318.15|3318.15|3306.64|3306.64|0
1585058100000|2020-03-24 13:55:00|3310.48|3310.48|3281.99|3281.99|3310.48|3310.48|3275.93|3275.93|0
1585058400000|2020-03-24 14:00:00|3286.6|3286.6|3264.52|3264.52|3302.65|3302.65|3256.58|3256.58|0
1585058700000|2020-03-24 14:05:00|3271.43|3271.43|3274.42|3274.42|3280.7|3280.7|3269.89|3269.89|0
1585059000000|2020-03-24 14:10:00|3281.33|3281.33|3293.62|3293.62|3308.2|3308.2|3280.57|3280.57|0
1585059300000|2020-03-24 14:15:00|3287.47|3287.47|3302.41|3302.41|3303.24|3303.24|3281.69|3281.69|0
1585059600000|2020-03-24 14:20:00|3303.95|3303.95|3324.65|3324.65|3336.33|3336.33|3303.95|3303.95|0
1585059900000|2020-03-24 14:25:00|3329.26|3329.26|3318.98|3318.98|3333.1|3333.1|3318.98|3318.98|0
1585060200000|2020-03-24 14:30:00|3320.18|3320.18|3325.55|3325.55|3336.3|3336.3|3307.04|3307.04|0
1585060500000|2020-03-24 14:35:00|3324.36|3324.36|3324.89|3324.89|3324.89|3324.89|3309.68|3309.68|0
1585060800000|2020-03-24 14:40:00|3326.43|3326.43|3324.75|3324.75|3328.29|3328.29|3317.54|3317.54|0
1585061100000|2020-03-24 14:45:00|3323.98|3323.98|3309.05|3309.05|3323.98|3323.98|3300.09|3300.09|0
1585061400000|2020-03-24 14:50:00|3305.16|3305.16|3279.77|3279.77|3305.16|3305.16|3275.16|3275.16|0
1585061700000|2020-03-24 14:55:00|3280.67|3280.67|3290.57|3290.57|3299.97|3299.97|3279.82|3279.82|0
1585062000000|2020-03-24 15:00:00|3293.64|3293.64|3297.49|3297.49|3325.12|3325.12|3289.05|3289.05|0
1585062300000|2020-03-24 15:05:00|3294.2|3294.2|3286.55|3286.55|3294.2|3294.2|3268.89|3268.89|0
1585062600000|2020-03-24 15:10:00|3290.39|3290.39|3303.54|3303.54|3305.85|3305.85|3290.39|3290.39|0
1585062900000|2020-03-24 15:15:00|3302.78|3302.78|3328.53|3328.53|3328.53|3328.53|3289.24|3289.24|0
1585063200000|2020-03-24 15:20:00|3330.33|3330.33|3329.01|3329.01|3339.95|3339.95|3318.27|3318.27|0
1585063500000|2020-03-24 15:25:00|3334.39|3334.39|3313.81|3313.81|3334.39|3334.39|3310.74|3310.74|0
1585063800000|2020-03-24 15:30:00|3329.94|3329.94|3302.97|3302.97|3329.94|3329.94|3299.14|3299.14|0
1585064100000|2020-03-24 15:35:00|3304.77|3304.77|3317.28|3317.28|3317.45|3317.45|3304.77|3304.77|0
1585064400000|2020-03-24 15:40:00|3317.88|3317.88|3302.99|3302.99|3323.38|3323.38|3302.99|3302.99|0
1585064700000|2020-03-24 15:45:00|3305.29|3305.29|3294.34|3294.34|3307.6|3307.6|3293.57|3293.57|0
1585065000000|2020-03-24 15:50:00|3292.24|3292.24|3277.55|3277.55|3292.24|3292.24|3277.55|3277.55|0
1585065300000|2020-03-24 15:55:00|3279.85|3279.85|3286.1|3286.1|3299.92|3299.92|3274.48|3274.48|0
1585065600000|2020-03-24 16:00:00|3288.49|3288.49|3279.36|3279.36|3288.49|3288.49|3274.75|3274.75|0
1585065900000|2020-03-24 16:05:00|3273.98|3273.98|3282.97|3282.97|3282.97|3282.97|3273.98|3273.98|0
1585066200000|2020-03-24 16:10:00|3285.37|3285.37|3300.06|3300.06|3307.74|3307.74|3285.37|3285.37|0
1585066500000|2020-03-24 16:15:00|3296.47|3296.47|3295.96|3295.96|3296.47|3296.47|3281.78|3281.78|0
1585066800000|2020-03-24 16:20:00|3294.43|3294.43|3312.95|3312.95|3312.95|3312.95|3287|3287|0
1585067100000|2020-03-24 16:25:00|3312.18|3312.18|3296.49|3296.49|3330.23|3330.23|3296.49|3296.49|0
1585124100000|2020-03-25 08:15:00|3449.8|3449.8|3400.38|3400.38|3464.39|3464.39|3375.81|3375.81|0
1585124400000|2020-03-25 08:20:00|3422.64|3422.64|3405.22|3405.22|3461.8|3461.8|3383.52|3383.52|0
1585124700000|2020-03-25 08:25:00|3402.92|3402.92|3443.21|3443.21|3443.21|3443.21|3400.61|3400.61|0
1585125000000|2020-03-25 08:30:00|3447.04|3447.04|3429.35|3429.35|3475.37|3475.37|3420.9|3420.9|0
1585125300000|2020-03-25 08:35:00|3423.36|3423.36|3454.09|3454.09|3454.09|3454.09|3408.97|3408.97|0
1585125600000|2020-03-25 08:40:00|3453.33|3453.33|3486.6|3486.6|3486.6|3486.6|3444.48|3444.48|0
1585125900000|2020-03-25 08:45:00|3497.68|3497.68|3484.84|3484.84|3500.08|3500.08|3477.93|3477.93|0
1585126200000|2020-03-25 08:50:00|3494.82|3494.82|3516.25|3516.25|3523.14|3523.14|3494.82|3494.82|0
1585126500000|2020-03-25 08:55:00|3520.09|3520.09|3478.39|3478.39|3527.28|3527.28|3478.39|3478.39|0
1585126800000|2020-03-25 09:00:00|3477.62|3477.62|3488.87|3488.87|3496.05|3496.05|3473.62|3473.62|0
1585127100000|2020-03-25 09:05:00|3495.01|3495.01|3524.24|3524.24|3525.69|3525.69|3495.01|3495.01|0
1585127400000|2020-03-25 09:10:00|3523.48|3523.48|3570.89|3570.89|3570.89|3570.89|3523.48|3523.48|0
1585127700000|2020-03-25 09:15:00|3578.57|3578.57|3574.61|3574.61|3589.32|3589.32|3560.91|3560.91|0
1585128000000|2020-03-25 09:20:00|3576.15|3576.15|3611.03|3611.03|3611.03|3611.03|3576.15|3576.15|0
1585128300000|2020-03-25 09:25:00|3621.78|3621.78|3641.93|3641.93|3654.14|3654.14|3621.78|3621.78|0
1585128600000|2020-03-25 09:30:00|3645.01|3645.01|3649.92|3649.92|3653.45|3653.45|3618.13|3618.13|0
1585128900000|2020-03-25 09:35:00|3655.29|3655.29|3661.25|3661.25|3666.04|3666.04|3655.29|3655.29|0
1585129200000|2020-03-25 09:40:00|3648.97|3648.97|3628.14|3628.14|3653.16|3653.16|3590.07|3590.07|0
1585129500000|2020-03-25 09:45:00|3619.16|3619.16|3634.19|3634.19|3657.66|3657.66|3619.16|3619.16|0
1585129800000|2020-03-25 09:50:00|3631.2|3631.2|3579.29|3579.29|3631.2|3631.2|3577.66|3577.66|0
1585130100000|2020-03-25 09:55:00|3584.66|3584.66|3575.93|3575.93|3584.66|3584.66|3563.64|3563.64|0
1585130400000|2020-03-25 10:00:00|3567.48|3567.48|3572.09|3572.09|3573.62|3573.62|3562.11|3562.11|0
1585130700000|2020-03-25 10:05:00|3571.32|3571.32|3558.52|3558.52|3576.71|3576.71|3556.57|3556.57|0
1585131000000|2020-03-25 10:10:00|3553.73|3553.73|3539|3539|3556.72|3556.72|3526.72|3526.72|0
1585131300000|2020-03-25 10:15:00|3529.02|3529.02|3494.95|3494.95|3529.02|3529.02|3494.95|3494.95|0
1585131600000|2020-03-25 10:20:00|3495.72|3495.72|3488.81|3488.81|3495.72|3495.72|3488.81|3488.81|0
1585131900000|2020-03-25 10:25:00|3493.3|3493.3|3498.21|3498.21|3502.51|3502.51|3480.25|3480.25|0
1585132200000|2020-03-25 10:30:00|3497.91|3497.91|3484.47|3484.47|3500.98|3500.98|3477.28|3477.28|0
1585132500000|2020-03-25 10:35:00|3492.85|3492.85|3464.22|3464.22|3492.85|3492.85|3464.22|3464.22|0
1585132800000|2020-03-25 10:40:00|3462.68|3462.68|3457.95|3457.95|3463.32|3463.32|3443.35|3443.35|0
1585133100000|2020-03-25 10:45:00|3460.25|3460.25|3452.43|3452.43|3460.25|3460.25|3438.61|3438.61|0
1585133400000|2020-03-25 10:50:00|3447.82|3447.82|3423.6|3423.6|3447.82|3447.82|3418.65|3418.65|0
1585133700000|2020-03-25 10:55:00|3425.7|3425.7|3411.75|3411.75|3426.3|3426.3|3407.91|3407.91|0
1585134000000|2020-03-25 11:00:00|3412.52|3412.52|3443.97|3443.97|3459.3|3459.3|3412.52|3412.52|0
1585134300000|2020-03-25 11:05:00|3450.88|3450.88|3486.54|3486.54|3486.8|3486.8|3445.5|3445.5|0
1585134600000|2020-03-25 11:10:00|3477.32|3477.32|3447.55|3447.55|3477.32|3477.32|3447.55|3447.55|0
1585134900000|2020-03-25 11:15:00|3450.62|3450.62|3486.79|3486.79|3486.79|3486.79|3447.68|3447.68|0
1585135200000|2020-03-25 11:20:00|3479.11|3479.11|3502.2|3502.2|3502.2|3502.2|3479.11|3479.11|0
1585135500000|2020-03-25 11:25:00|3507.57|3507.57|3497.59|3497.59|3539.6|3539.6|3497.59|3497.59|0
1585135800000|2020-03-25 11:30:00|3503.73|3503.73|3457.98|3457.98|3506.03|3506.03|3457.98|3457.98|0
1585136100000|2020-03-25 11:35:00|3456.18|3456.18|3482.51|3482.51|3488.65|3488.65|3456.18|3456.18|0
1585136400000|2020-03-25 11:40:00|3487.88|3487.88|3528.6|3528.6|3540.64|3540.64|3487.88|3487.88|0
1585136700000|2020-03-25 11:45:00|3529.37|3529.37|3537.23|3537.23|3537.23|3537.23|3527.07|3527.07|0
1585137000000|2020-03-25 11:50:00|3538|3538|3508.64|3508.64|3538|3538|3508.64|3508.64|0
1585137300000|2020-03-25 11:55:00|3504.45|3504.45|3531.06|3531.06|3531.06|3531.06|3493.56|3493.56|0
1585137600000|2020-03-25 12:00:00|3543.04|3543.04|3524.45|3524.45|3564.53|3564.53|3523.08|3523.08|0
1585137900000|2020-03-25 12:05:00|3518.31|3518.31|3513.01|3513.01|3518.31|3518.31|3507.64|3507.64|0
1585138200000|2020-03-25 12:10:00|3517.62|3517.62|3497.06|3497.06|3517.62|3517.62|3488.26|3488.26|0
1585138500000|2020-03-25 12:15:00|3500.9|3500.9|3498.8|3498.8|3500.9|3500.9|3498.8|3498.8|0
1585138800000|2020-03-25 12:20:00|3502.69|3502.69|3501.08|3501.08|3515.58|3515.58|3495.62|3495.62|0
1585139100000|2020-03-25 12:25:00|3488.8|3488.8|3496.14|3496.14|3499.21|3499.21|3488.8|3488.8|0
1585139400000|2020-03-25 12:30:00|3499.21|3499.21|3494.98|3494.98|3499.21|3499.21|3494.98|3494.98|0
1585139700000|2020-03-25 12:35:00|3503.42|3503.42|3480.6|3480.6|3512.69|3512.69|3480.6|3480.6|0
1585140000000|2020-03-25 12:40:00|3482.9|3482.9|3477.28|3477.28|3487.51|3487.51|3471.39|3471.39|0
1585140300000|2020-03-25 12:45:00|3472.67|3472.67|3467.46|3467.46|3472.67|3472.67|3450.56|3450.56|0
1585140600000|2020-03-25 12:50:00|3473.6|3473.6|3487.52|3487.52|3487.52|3487.52|3471.29|3471.29|0
1585140900000|2020-03-25 12:55:00|3491.36|3491.36|3494.56|3494.56|3499.81|3499.81|3491.36|3491.36|0
1585141200000|2020-03-25 13:00:00|3494.26|3494.26|3508.76|3508.76|3522.54|3522.54|3493.37|3493.37|0
1585141500000|2020-03-25 13:05:00|3511.15|3511.15|3511.15|3511.15|3511.15|3511.15|3511.15|3511.15|0
1585141800000|2020-03-25 13:10:00|3511.45|3511.45|3528.85|3528.85|3538.06|3538.06|3511.45|3511.45|0
1585142100000|2020-03-25 13:15:00|3531.15|3531.15|3517.59|3517.59|3531.15|3531.15|3517.3|3517.3|0
1585142400000|2020-03-25 13:20:00|3516.1|3516.1|3529.88|3529.88|3529.88|3529.88|3515.2|3515.2|0
1585142700000|2020-03-25 13:25:00|3539.09|3539.09|3575.86|3575.86|3586.55|3586.55|3539.09|3539.09|0
1585143000000|2020-03-25 13:30:00|3572.02|3572.02|3565.15|3565.15|3572.02|3572.02|3541.52|3541.52|0
1585143300000|2020-03-25 13:35:00|3562.84|3562.84|3595.98|3595.98|3596.24|3596.24|3557.47|3557.47|0
1585143600000|2020-03-25 13:40:00|3601.35|3601.35|3591.97|3591.97|3601.35|3601.35|3581.99|3581.99|0
1585143900000|2020-03-25 13:45:00|3588.13|3588.13|3553.91|3553.91|3588.13|3588.13|3553.91|3553.91|0
1585144200000|2020-03-25 13:50:00|3548.53|3548.53|3531.41|3531.41|3549.3|3549.3|3512.26|3512.26|0
1585144500000|2020-03-25 13:55:00|3526.8|3526.8|3521.58|3521.58|3537.71|3537.71|3509.3|3509.3|0
1585144800000|2020-03-25 14:00:00|3511.4|3511.4|3493.64|3493.64|3521.23|3521.23|3493.64|3493.64|0
1585145100000|2020-03-25 14:05:00|3502.09|3502.09|3500.84|3500.84|3513.46|3513.46|3499.49|3499.49|0
1585145400000|2020-03-25 14:10:00|3505.45|3505.45|3486.13|3486.13|3510.24|3510.24|3481.53|3481.53|0
1585145700000|2020-03-25 14:15:00|3487.67|3487.67|3502.38|3502.38|3502.38|3502.38|3477.69|3477.69|0
1585146000000|2020-03-25 14:20:00|3495.19|3495.19|3524.36|3524.36|3528.97|3528.97|3489.82|3489.82|0
1585146300000|2020-03-25 14:25:00|3517.45|3517.45|3544.77|3544.77|3544.77|3544.77|3510.19|3510.19|0
1585146600000|2020-03-25 14:30:00|3557.82|3557.82|3591.02|3591.02|3596.39|3596.39|3557.82|3557.82|0
1585146900000|2020-03-25 14:35:00|3599.46|3599.46|3590.67|3590.67|3602.95|3602.95|3584.52|3584.52|0
1585147200000|2020-03-25 14:40:00|3596.04|3596.04|3578.87|3578.87|3608.35|3608.35|3577.34|3577.34|0
1585147500000|2020-03-25 14:45:00|3584.25|3584.25|3565.88|3565.88|3591.25|3591.25|3560.43|3560.43|0
1585147800000|2020-03-25 14:50:00|3571.26|3571.26|3584.85|3584.85|3593.64|3593.64|3571.26|3571.26|0
1585148100000|2020-03-25 14:55:00|3589.45|3589.45|3584.6|3584.6|3589.45|3589.45|3564.96|3564.96|0
1585148400000|2020-03-25 15:00:00|3583.83|3583.83|3576.43|3576.43|3593.84|3593.84|3567.22|3567.22|0
1585148700000|2020-03-25 15:05:00|3583.34|3583.34|3578.93|3578.93|3585.84|3585.84|3575.66|3575.66|0
1585149000000|2020-03-25 15:10:00|3584.31|3584.31|3599.31|3599.31|3600.08|3600.08|3581.91|3581.91|0
1585149300000|2020-03-25 15:15:00|3597.01|3597.01|3611.21|3611.21|3618.28|3618.28|3596.24|3596.24|0
1585149600000|2020-03-25 15:20:00|3608.81|3608.81|3600.67|3600.67|3609.15|3609.15|3587.79|3587.79|0
1585149900000|2020-03-25 15:25:00|3604.51|3604.51|3604.71|3604.71|3607.77|3607.77|3595.48|3595.48|0
1585150200000|2020-03-25 15:30:00|3600.11|3600.11|3610.27|3610.27|3614.11|3614.11|3598.06|3598.06|0
1585150500000|2020-03-25 15:35:00|3613.86|3613.86|3615.4|3615.4|3622.49|3622.49|3610.79|3610.79|0
1585150800000|2020-03-25 15:40:00|3616.93|3616.93|3634.61|3634.61|3641.51|3641.51|3616.93|3616.93|0
1585151100000|2020-03-25 15:45:00|3639.98|3639.98|3635.02|3635.02|3639.98|3639.98|3625.62|3625.62|0
1585151400000|2020-03-25 15:50:00|3635.62|3635.62|3649.09|3649.09|3654.81|3654.81|3635.62|3635.62|0
1585151700000|2020-03-25 15:55:00|3652.08|3652.08|3656.86|3656.86|3667.7|3667.7|3650.45|3650.45|0
1585152000000|2020-03-25 16:00:00|3659.25|3659.25|3663.6|3663.6|3670.09|3670.09|3658.47|3658.47|0
1585152300000|2020-03-25 16:05:00|3661.29|3661.29|3647.29|3647.29|3661.29|3661.29|3641.39|3641.39|0
1585152600000|2020-03-25 16:10:00|3644.99|3644.99|3643.1|3643.1|3650.78|3650.78|3640.12|3640.12|0
1585152900000|2020-03-25 16:15:00|3641.3|3641.3|3654.72|3654.72|3660.17|3660.17|3641.3|3641.3|0
1585153200000|2020-03-25 16:20:00|3657.79|3657.79|3666.27|3666.27|3673.44|3673.44|3654.89|3654.89|0
1585153500000|2020-03-25 16:25:00|3661.48|3661.48|3687.44|3687.44|3687.44|3687.44|3659.68|3659.68|0
1585210500000|2020-03-26 08:15:00|3584.72|3584.72|3581.13|3581.13|3584.72|3584.72|3581.13|3581.13|0
1585210800000|2020-03-26 08:20:00|3582.66|3582.66|3587.4|3587.4|3636.41|3636.41|3573.58|3573.58|0
1585211100000|2020-03-26 08:25:00|3606.59|3606.59|3588.9|3588.9|3626.52|3626.52|3581.22|3581.22|0
1585211400000|2020-03-26 08:30:00|3582.76|3582.76|3600.41|3600.41|3605.79|3605.79|3558.96|3558.96|0
1585211700000|2020-03-26 08:35:00|3604.25|3604.25|3638.86|3638.86|3639.72|3639.72|3604.25|3604.25|0
1585212000000|2020-03-26 08:40:00|3637.32|3637.32|3634.25|3634.25|3637.32|3637.32|3613.52|3613.52|0
1585212300000|2020-03-26 08:45:00|3638.86|3638.86|3654.98|3654.98|3654.98|3654.98|3638.86|3638.86|0
1585212600000|2020-03-26 08:50:00|3654.21|3654.21|3624.17|3624.17|3654.21|3654.21|3624.17|3624.17|0
1585212900000|2020-03-26 08:55:00|3626.56|3626.56|3647.92|3647.92|3660.97|3660.97|3612.93|3612.93|0
1585213200000|2020-03-26 09:00:00|3648.69|3648.69|3649.45|3649.45|3661.74|3661.74|3642.54|3642.54|0
1585213500000|2020-03-26 09:05:00|3647.92|3647.92|3624.26|3624.26|3654.83|3654.83|3624.26|3624.26|0
1585213800000|2020-03-26 09:10:00|3619.65|3619.65|3607.14|3607.14|3628.63|3628.63|3607.14|3607.14|0
1585214100000|2020-03-26 09:15:00|3601.76|3601.76|3586.29|3586.29|3601.76|3601.76|3583.98|3583.98|0
1585214400000|2020-03-26 09:20:00|3598.57|3598.57|3605.48|3605.48|3605.48|3605.48|3591.66|3591.66|0
1585214700000|2020-03-26 09:25:00|3609.32|3609.32|3622.37|3622.37|3622.37|3622.37|3609.32|3609.32|0
1585215000000|2020-03-26 09:30:00|3632.35|3632.35|3619.39|3619.39|3632.35|3632.35|3619.39|3619.39|0
1585215300000|2020-03-26 09:35:00|3629.37|3629.37|3619.58|3619.58|3641.63|3641.63|3619.58|3619.58|0
1585215600000|2020-03-26 09:40:00|3607.29|3607.29|3606.67|3606.67|3625.11|3625.11|3606.67|3606.67|0
1585215900000|2020-03-26 09:45:00|3612.04|3612.04|3611.7|3611.7|3623.22|3623.22|3609.4|3609.4|0
1585216200000|2020-03-26 09:50:00|3612.47|3612.47|3607.1|3607.1|3612.47|3612.47|3602.49|3602.49|0
1585216500000|2020-03-26 09:55:00|3615.54|3615.54|3615.54|3615.54|3619.38|3619.38|3614.77|3614.77|0
1585216800000|2020-03-26 10:00:00|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|0
1585217100000|2020-03-26 10:05:00|3625.8|3625.8|3621.19|3621.19|3626.57|3626.57|3621.19|3621.19|0
1585217400000|2020-03-26 10:10:00|3618.89|3618.89|3603.58|3603.58|3618.89|3618.89|3602.05|3602.05|0
1585217700000|2020-03-26 10:15:00|3614.33|3614.33|3602.93|3602.93|3614.33|3614.33|3594.48|3594.48|0
1585218000000|2020-03-26 10:20:00|3605.23|3605.23|3606.91|3606.91|3606.91|3606.91|3596.79|3596.79|0
1585218300000|2020-03-26 10:25:00|3607.68|3607.68|3609.98|3609.98|3616.89|3616.89|3607.68|3607.68|0
1585218600000|2020-03-26 10:30:00|3599.21|3599.21|3604.58|3604.58|3605.35|3605.35|3599.21|3599.21|0
1585218900000|2020-03-26 10:35:00|3606.12|3606.12|3645.27|3645.27|3645.27|3645.27|3598.44|3598.44|0
1585219200000|2020-03-26 10:40:00|3648.34|3648.34|3655.25|3655.25|3655.25|3655.25|3642.2|3642.2|0
1585219500000|2020-03-26 10:45:00|3654.48|3654.48|3686.73|3686.73|3694.81|3694.81|3653.72|3653.72|0
1585219800000|2020-03-26 10:50:00|3687.33|3687.33|3695.77|3695.77|3697.31|3697.31|3672.74|3672.74|0
1585220100000|2020-03-26 10:55:00|3698.08|3698.08|3701.39|3701.39|3711.91|3711.91|3691.41|3691.41|0
1585220400000|2020-03-26 11:00:00|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|0
1585220700000|2020-03-26 11:05:00|3694.48|3694.48|3662.81|3662.81|3694.48|3694.48|3647.54|3647.54|0
1585221000000|2020-03-26 11:10:00|3665.21|3665.21|3673.11|3673.11|3673.11|3673.11|3665.21|3665.21|0
1585221300000|2020-03-26 11:15:00|3676.18|3676.18|3666.97|3666.97|3679.25|3679.25|3666.97|3666.97|0
1585221600000|2020-03-26 11:20:00|3672.34|3672.34|3664.66|3664.66|3673.87|3673.87|3664.66|3664.66|0
1585221900000|2020-03-26 11:25:00|3670.04|3670.04|3659.29|3659.29|3670.04|3670.04|3659.29|3659.29|0
1585222200000|2020-03-26 11:30:00|3656.22|3656.22|3665.81|3665.81|3668.61|3668.61|3656.22|3656.22|0
1585222500000|2020-03-26 11:35:00|3664.28|3664.28|3676.57|3676.57|3676.57|3676.57|3661.97|3661.97|0
1585222800000|2020-03-26 11:40:00|3675.81|3675.81|3659.85|3659.85|3678.37|3678.37|3659.85|3659.85|0
1585223100000|2020-03-26 11:45:00|3653.27|3653.27|3642.26|3642.26|3653.27|3653.27|3642.26|3642.26|0
1585223400000|2020-03-26 11:50:00|3639.19|3639.19|3654.03|3654.03|3654.03|3654.03|3629.97|3629.97|0
1585223700000|2020-03-26 11:55:00|3671.69|3671.69|3681.7|3681.7|3681.7|3681.7|3659.41|3659.41|0
1585224000000|2020-03-26 12:00:00|3688.29|3688.29|3702.52|3702.52|3717.46|3717.46|3675.64|3675.64|0
1585224300000|2020-03-26 12:05:00|3698.93|3698.93|3700.37|3700.37|3708.14|3708.14|3691.25|3691.25|0
1585224600000|2020-03-26 12:10:00|3698.07|3698.07|3694.31|3694.31|3698.07|3698.07|3690.47|3690.47|0
1585224900000|2020-03-26 12:15:00|3701.22|3701.22|3700.45|3700.45|3706.59|3706.59|3695.85|3695.85|0
1585225200000|2020-03-26 12:20:00|3692.77|3692.77|3704.07|3704.07|3704.84|3704.84|3690.29|3690.29|0
1585225500000|2020-03-26 12:25:00|3707.14|3707.14|3698.7|3698.7|3708.68|3708.68|3694.09|3694.09|0
1585225800000|2020-03-26 12:30:00|3696.3|3696.3|3693.85|3693.85|3719.09|3719.09|3691.54|3691.54|0
1585226100000|2020-03-26 12:35:00|3696.92|3696.92|3697.68|3697.68|3697.68|3697.68|3686.17|3686.17|0
1585226400000|2020-03-26 12:40:00|3706.9|3706.9|3699.05|3699.05|3712.1|3712.1|3699.05|3699.05|0
1585226700000|2020-03-26 12:45:00|3696.75|3696.75|3695.21|3695.21|3696.75|3696.75|3676.79|3676.79|0
1585227000000|2020-03-26 12:50:00|3695.98|3695.98|3687.86|3687.86|3700.59|3700.59|3687.86|3687.86|0
1585227300000|2020-03-26 12:55:00|3684.02|3684.02|3697.1|3697.1|3702.47|3702.47|3684.02|3684.02|0
1585227600000|2020-03-26 13:00:00|3695.57|3695.57|3701.71|3701.71|3701.71|3701.71|3692.49|3692.49|0
1585227900000|2020-03-26 13:05:00|3703.24|3703.24|3720.13|3720.13|3720.13|3720.13|3703.24|3703.24|0
1585228200000|2020-03-26 13:10:00|3720.9|3720.9|3713.99|3713.99|3720.9|3720.9|3711.69|3711.69|0
1585228500000|2020-03-26 13:15:00|3711.69|3711.69|3723.2|3723.2|3723.2|3723.2|3707.85|3707.85|0
1585228800000|2020-03-26 13:20:00|3723.97|3723.97|3720.9|3720.9|3723.97|3723.97|3717.83|3717.83|0
1585229100000|2020-03-26 13:25:00|3725.51|3725.51|3726.9|3726.9|3743.64|3743.64|3725.51|3725.51|0
1585229400000|2020-03-26 13:30:00|3725.37|3725.37|3733.75|3733.75|3749.1|3749.1|3723.77|3723.77|0
1585229700000|2020-03-26 13:35:00|3729.14|3729.14|3734.61|3734.61|3734.61|3734.61|3721.97|3721.97|0
1585230000000|2020-03-26 13:40:00|3740.75|3740.75|3748|3748|3748|3748|3740.75|3740.75|0
1585230300000|2020-03-26 13:45:00|3751.07|3751.07|3789.32|3789.32|3789.32|3789.32|3751.07|3751.07|0
1585230600000|2020-03-26 13:50:00|3783.17|3783.17|3810.05|3810.05|3810.05|3810.05|3783.17|3783.17|0
1585230900000|2020-03-26 13:55:00|3812.35|3812.35|3802.88|3802.88|3822.85|3822.85|3802.88|3802.88|0
1585231200000|2020-03-26 14:00:00|3792.89|3792.89|3787.63|3787.63|3792.89|3792.89|3776.1|3776.1|0
1585231500000|2020-03-26 14:05:00|3791.47|3791.47|3832.03|3832.03|3832.03|3832.03|3791.47|3791.47|0
1585231800000|2020-03-26 14:10:00|3835.1|3835.1|3854.36|3854.36|3865.55|3865.55|3831.34|3831.34|0
1585232100000|2020-03-26 14:15:00|3848.98|3848.98|3856.66|3856.66|3862.03|3862.03|3847.45|3847.45|0
1585232400000|2020-03-26 14:20:00|3861.27|3861.27|3858.77|3858.77|3868.08|3868.08|3852.73|3852.73|0
1585232700000|2020-03-26 14:25:00|3855.69|3855.69|3844.95|3844.95|3861.07|3861.07|3838.8|3838.8|0
1585233000000|2020-03-26 14:30:00|3848.02|3848.02|3876.09|3876.09|3879.49|3879.49|3848.02|3848.02|0
1585233300000|2020-03-26 14:35:00|3875.32|3875.32|3875.68|3875.68|3883.36|3883.36|3851.09|3851.09|0
1585233600000|2020-03-26 14:40:00|3874.92|3874.92|3863.48|3863.48|3874.92|3874.92|3855.37|3855.37|0
1585233900000|2020-03-26 14:45:00|3862.71|3862.71|3872.03|3872.03|3877.76|3877.76|3861.18|3861.18|0
1585234200000|2020-03-26 14:50:00|3865.89|3865.89|3860.24|3860.24|3867.92|3867.92|3857.17|3857.17|0
1585234500000|2020-03-26 14:55:00|3859.47|3859.47|3866.64|3866.64|3870.99|3870.99|3847.95|3847.95|0
1585234800000|2020-03-26 15:00:00|3856.66|3856.66|3854.02|3854.02|3856.66|3856.66|3844.38|3844.38|0
1585235100000|2020-03-26 15:05:00|3856.32|3856.32|3863.15|3863.15|3870.83|3870.83|3851.72|3851.72|0
1585235400000|2020-03-26 15:10:00|3858.55|3858.55|3845.24|3845.24|3858.55|3858.55|3841.57|3841.57|0
1585235700000|2020-03-26 15:15:00|3846.77|3846.77|3865.2|3865.2|3874.16|3874.16|3846.77|3846.77|0
1585236000000|2020-03-26 15:20:00|3864.43|3864.43|3863.66|3863.66|3866.06|3866.06|3862.89|3862.89|0
1585236300000|2020-03-26 15:25:00|3870.57|3870.57|3864.26|3864.26|3870.57|3870.57|3860.07|3860.07|0
1585236600000|2020-03-26 15:30:00|3868.87|3868.87|3866.06|3866.06|3872.2|3872.2|3864.26|3864.26|0
1585236900000|2020-03-26 15:35:00|3872.2|3872.2|3867.25|3867.25|3872.2|3872.2|3866.06|3866.06|0
1585237200000|2020-03-26 15:40:00|3872.63|3872.63|3908.04|3908.04|3916.48|3916.48|3866.49|3866.49|0
1585237500000|2020-03-26 15:45:00|3905.64|3905.64|3973.22|3973.22|3983.2|3983.2|3905.64|3905.64|0
1585237800000|2020-03-26 15:50:00|3972.02|3972.02|3987.56|3987.56|3998.04|3998.04|3958.97|3958.97|0
1585238100000|2020-03-26 15:55:00|3996|3996|3982.03|3982.03|4004.29|4004.29|3979.19|3979.19|0
1585238400000|2020-03-26 16:00:00|3990.47|3990.47|3978.96|3978.96|4003.53|4003.53|3978.96|3978.96|0
1585238700000|2020-03-26 16:05:00|3987.4|3987.4|4001.16|4001.16|4011.91|4011.91|3982.03|3982.03|0
1585239000000|2020-03-26 16:10:00|3999.62|3999.62|3974.43|3974.43|4000.39|4000.39|3971.27|3971.27|0
1585239300000|2020-03-26 16:15:00|3975.96|3975.96|3963.17|3963.17|3977.76|3977.76|3963.17|3963.17|0
1585239600000|2020-03-26 16:20:00|3963.77|3963.77|3984.7|3984.7|3986.5|3986.5|3962.24|3962.24|0
1585239900000|2020-03-26 16:25:00|3983.93|3983.93|3983.42|3983.42|4013.72|4013.72|3983.42|3983.42|0
1585296900000|2020-03-27 08:15:00|3931.79|3931.79|3879.2|3879.2|3931.79|3931.79|3870.76|3870.76|0
1585297200000|2020-03-27 08:20:00|3873.22|3873.22|3885.87|3885.87|3885.87|3885.87|3867.08|3867.08|0
1585297500000|2020-03-27 08:25:00|3889.46|3889.46|3868.26|3868.26|3894.85|3894.85|3868.26|3868.26|0
1585297800000|2020-03-27 08:30:00|3875.44|3875.44|3839.36|3839.36|3883.83|3883.83|3839.36|3839.36|0
1585298100000|2020-03-27 08:35:00|3827.84|3827.84|3837.82|3837.82|3840.13|3840.13|3825.54|3825.54|0
1585298400000|2020-03-27 08:40:00|3817.86|3817.86|3807.99|3807.99|3817.86|3817.86|3779.59|3779.59|0
1585298700000|2020-03-27 08:45:00|3798.01|3798.01|3829.49|3829.49|3829.49|3829.49|3786.5|3786.5|0
1585299000000|2020-03-27 08:50:00|3837.93|3837.93|3867.37|3867.37|3867.37|3867.37|3806.46|3806.46|0
1585299300000|2020-03-27 08:55:00|3877.35|3877.35|3881.85|3881.85|3891.94|3891.94|3844.34|3844.34|0
1585299600000|2020-03-27 09:00:00|3894.9|3894.9|3863.84|3863.84|3901.81|3901.81|3863.84|3863.84|0
1585299900000|2020-03-27 09:05:00|3860.76|3860.76|3912.88|3912.88|3912.88|3912.88|3860|3860|0
1585300200000|2020-03-27 09:10:00|3908.09|3908.09|3856.65|3856.65|3908.09|3908.09|3856.65|3856.65|0
1585300500000|2020-03-27 09:15:00|3865.86|3865.86|3845.13|3845.13|3895.04|3895.04|3845.13|3845.13|0
1585300800000|2020-03-27 09:20:00|3847.44|3847.44|3837.2|3837.2|3847.44|3847.44|3837.2|3837.2|0
1585301100000|2020-03-27 09:25:00|3835.4|3835.4|3846.3|3846.3|3852.29|3852.29|3833|3833|0
1585301400000|2020-03-27 09:30:00|3850.91|3850.91|3853.21|3853.21|3868.57|3868.57|3845.53|3845.53|0
1585301700000|2020-03-27 09:35:00|3861.66|3861.66|3878.99|3878.99|3892.04|3892.04|3849.71|3849.71|0
1585302000000|2020-03-27 09:40:00|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|0
1585302300000|2020-03-27 09:45:00|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|0
1585302600000|2020-03-27 09:50:00|3883.08|3883.08|3901.41|3901.41|3901.41|3901.41|3883.08|3883.08|0
1585302900000|2020-03-27 09:55:00|3892.2|3892.2|3886.41|3886.41|3892.2|3892.2|3874.79|3874.79|0
1585303200000|2020-03-27 10:00:00|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|0
1585303500000|2020-03-27 10:05:00|3886.13|3886.13|3902.26|3902.26|3907.63|3907.63|3886.13|3886.13|0
1585303800000|2020-03-27 10:10:00|3903.02|3903.02|3897.11|3897.11|3903.02|3903.02|3880.22|3880.22|0
1585304100000|2020-03-27 10:15:00|3888.67|3888.67|3885.6|3885.6|3888.67|3888.67|3877.15|3877.15|0
1585304400000|2020-03-27 10:20:00|3886.36|3886.36|3885.17|3885.17|3886.96|3886.96|3885.17|3885.17|0
1585304700000|2020-03-27 10:25:00|3882.86|3882.86|3878.26|3878.26|3882.86|3882.86|3869.04|3869.04|0
1585305000000|2020-03-27 10:30:00|3881.85|3881.85|3888.16|3888.16|3895.5|3895.5|3879.72|3879.72|0
1585305300000|2020-03-27 10:35:00|3891.15|3891.15|3891.75|3891.75|3899.54|3899.54|3885.77|3885.77|0
1585305600000|2020-03-27 10:40:00|3889.45|3889.45|3885.61|3885.61|3889.45|3889.45|3885.61|3885.61|0
1585305900000|2020-03-27 10:45:00|3893.29|3893.29|3869.81|3869.81|3893.29|3893.29|3869.81|3869.81|0
1585306200000|2020-03-27 10:50:00|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|0
1585306500000|2020-03-27 10:55:00|3878.36|3878.36|3872.22|3872.22|3878.36|3878.36|3866.85|3866.85|0
1585306800000|2020-03-27 11:00:00|3869.15|3869.15|3884.52|3884.52|3885.72|3885.72|3861.47|3861.47|0
1585307100000|2020-03-27 11:05:00|3878.38|3878.38|3879.15|3879.15|3886.06|3886.06|3878.38|3878.38|0
1585307400000|2020-03-27 11:10:00|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|0
1585307700000|2020-03-27 11:15:00|3873.43|3873.43|3882.48|3882.48|3884.01|3884.01|3873.43|3873.43|0
1585308000000|2020-03-27 11:20:00|3880.68|3880.68|3874.63|3874.63|3880.68|3880.68|3870.44|3870.44|0
1585308300000|2020-03-27 11:25:00|3868.64|3868.64|3856.08|3856.08|3868.64|3868.64|3856.08|3856.08|0
1585308600000|2020-03-27 11:30:00|3852.25|3852.25|3848.41|3848.41|3852.25|3852.25|3848.41|3848.41|0
1585308900000|2020-03-27 11:35:00|3846.87|3846.87|3856.08|3856.08|3864.53|3864.53|3846.87|3846.87|0
1585309200000|2020-03-27 11:40:00|3850.7|3850.7|3856.41|3856.41|3856.41|3856.41|3847.2|3847.2|0
1585309500000|2020-03-27 11:45:00|3860.6|3860.6|3865.05|3865.05|3870.44|3870.44|3859.06|3859.06|0
1585309800000|2020-03-27 11:50:00|3861.21|3861.21|3855.32|3855.32|3865.05|3865.05|3846.87|3846.87|0
1585310100000|2020-03-27 11:55:00|3851.48|3851.48|3856.5|3856.5|3859.49|3859.49|3851.48|3851.48|0
1585310400000|2020-03-27 12:00:00|3849.91|3849.91|3868.35|3868.35|3870.75|3870.75|3849.91|3849.91|0
1585310700000|2020-03-27 12:05:00|3866.56|3866.56|3876.54|3876.54|3876.54|3876.54|3856.58|3856.58|0
1585311000000|2020-03-27 12:10:00|3872.7|3872.7|3846.31|3846.31|3881.14|3881.14|3846.31|3846.31|0
1585311300000|2020-03-27 12:15:00|3846.91|3846.91|3859.13|3859.13|3859.13|3859.13|3844.6|3844.6|0
1585311600000|2020-03-27 12:20:00|3849.15|3849.15|3868.6|3868.6|3872.19|3872.19|3849.15|3849.15|0
1585311900000|2020-03-27 12:25:00|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|0
1585312200000|2020-03-27 12:30:00|3869.37|3869.37|3878.67|3878.67|3878.67|3878.67|3869.37|3869.37|0
1585312500000|2020-03-27 12:35:00|3885.58|3885.58|3869.97|3869.97|3885.58|3885.58|3869.97|3869.97|0
1585312800000|2020-03-27 12:40:00|3867.66|3867.66|3873.54|3873.54|3875.34|3875.34|3867.66|3867.66|0
1585313100000|2020-03-27 12:45:00|3869.71|3869.71|3849.64|3849.64|3869.71|3869.71|3849.64|3849.64|0
1585313400000|2020-03-27 12:50:00|3846.64|3846.64|3847.41|3847.41|3847.41|3847.41|3845.11|3845.11|0
1585313700000|2020-03-27 12:55:00|3843.82|3843.82|3836.14|3836.14|3843.82|3843.82|3835.37|3835.37|0
1585314000000|2020-03-27 13:00:00|3839.98|3839.98|3845|3845|3846.12|3846.12|3839.98|3839.98|0
1585314300000|2020-03-27 13:05:00|3840.4|3840.4|3859.42|3859.42|3859.42|3859.42|3840.4|3840.4|0
1585314600000|2020-03-27 13:10:00|3864.03|3864.03|3864.8|3864.8|3864.8|3864.8|3860.96|3860.96|0
1585314900000|2020-03-27 13:15:00|3855.58|3855.58|3870.03|3870.03|3874.64|3874.64|3851.99|3851.99|0
1585315200000|2020-03-27 13:20:00|3877.21|3877.21|3859.73|3859.73|3877.21|3877.21|3852.82|3852.82|0
1585315500000|2020-03-27 13:25:00|3852.05|3852.05|3851.19|3851.19|3853.58|3853.58|3850.51|3850.51|0
1585315800000|2020-03-27 13:30:00|3848.89|3848.89|3822.32|3822.32|3856.58|3856.58|3822.32|3822.32|0
1585316100000|2020-03-27 13:35:00|3827.7|3827.7|3819.5|3819.5|3850.16|3850.16|3814.12|3814.12|0
1585316400000|2020-03-27 13:40:00|3815.31|3815.31|3799.88|3799.88|3815.31|3815.31|3781.45|3781.45|0
1585316700000|2020-03-27 13:45:00|3800.64|3800.64|3806.85|3806.85|3822.14|3822.14|3799.88|3799.88|0
1585317000000|2020-03-27 13:50:00|3804.54|3804.54|3791.69|3791.69|3823.94|3823.94|3791.69|3791.69|0
1585317300000|2020-03-27 13:55:00|3795.53|3795.53|3784.58|3784.58|3795.53|3795.53|3780.74|3780.74|0
1585317600000|2020-03-27 14:00:00|3783.82|3783.82|3770.76|3770.76|3783.82|3783.82|3770.76|3770.76|0
1585317900000|2020-03-27 14:05:00|3778.44|3778.44|3817.73|3817.73|3817.73|3817.73|3778.44|3778.44|0
1585318200000|2020-03-27 14:10:00|3818.49|3818.49|3818.38|3818.38|3822.98|3822.98|3809.93|3809.93|0
1585318500000|2020-03-27 14:15:00|3809.93|3809.93|3807.39|3807.39|3816.08|3816.08|3802.79|3802.79|0
1585318800000|2020-03-27 14:20:00|3805.86|3805.86|3795.94|3795.94|3808.93|3808.93|3792.1|3792.1|0
1585319100000|2020-03-27 14:25:00|3803.62|3803.62|3790.81|3790.81|3809.24|3809.24|3784.67|3784.67|0
1585319400000|2020-03-27 14:30:00|3796.95|3796.95|3787.27|3787.27|3796.95|3796.95|3783.08|3783.08|0
1585319700000|2020-03-27 14:35:00|3782.67|3782.67|3777.48|3777.48|3786.3|3786.3|3774.22|3774.22|0
1585320000000|2020-03-27 14:40:00|3772.1|3772.1|3758.28|3758.28|3772.1|3772.1|3758.28|3758.28|0
1585320300000|2020-03-27 14:45:00|3751.4|3751.4|3771.41|3771.41|3771.71|3771.71|3747.56|3747.56|0
1585320600000|2020-03-27 14:50:00|3772.95|3772.95|3771.83|3771.83|3781.81|3781.81|3760.18|3760.18|0
1585320900000|2020-03-27 14:55:00|3771.06|3771.06|3760.31|3760.31|3774.13|3774.13|3760.31|3760.31|0
1585321200000|2020-03-27 15:00:00|3757.24|3757.24|3769.54|3769.54|3777.98|3777.98|3757.24|3757.24|0
1585321500000|2020-03-27 15:05:00|3777.21|3777.21|3811.88|3811.88|3811.88|3811.88|3774.14|3774.14|0
1585321800000|2020-03-27 15:10:00|3808.81|3808.81|3802.63|3802.63|3809.54|3809.54|3801.86|3801.86|0
1585322100000|2020-03-27 15:15:00|3806.47|3806.47|3829.83|3829.83|3829.83|3829.83|3804.94|3804.94|0
1585322400000|2020-03-27 15:20:00|3825.23|3825.23|3805.76|3805.76|3834.02|3834.02|3805.76|3805.76|0
1585322700000|2020-03-27 15:25:00|3808.83|3808.83|3792.71|3792.71|3809.6|3809.6|3792.71|3792.71|0
1585323000000|2020-03-27 15:30:00|3791.17|3791.17|3795.01|3795.01|3801.15|3801.15|3788.1|3788.1|0
1585323300000|2020-03-27 15:35:00|3794.24|3794.24|3785.24|3785.24|3794.24|3794.24|3782.93|3782.93|0
1585323600000|2020-03-27 15:40:00|3786.77|3786.77|3783.05|3783.05|3789.37|3789.37|3779.21|3779.21|0
1585323900000|2020-03-27 15:45:00|3783.82|3783.82|3785.65|3785.65|3787.95|3787.95|3779.98|3779.98|0
1585324200000|2020-03-27 15:50:00|3788.05|3788.05|3775.58|3775.58|3788.05|3788.05|3766.18|3766.18|0
1585324500000|2020-03-27 15:55:00|3778.27|3778.27|3740.12|3740.12|3780.58|3780.58|3740.12|3740.12|0
1585324800000|2020-03-27 16:00:00|3746.26|3746.26|3751.63|3751.63|3754.7|3754.7|3746.26|3746.26|0
1585325100000|2020-03-27 16:05:00|3751.33|3751.33|3762.81|3762.81|3762.81|3762.81|3751.33|3751.33|0
1585325400000|2020-03-27 16:10:00|3758.92|3758.92|3757.42|3757.42|3769.71|3769.71|3752.99|3752.99|0
1585325700000|2020-03-27 16:15:00|3762.03|3762.03|3762.95|3762.95|3768.33|3768.33|3747.6|3747.6|0
1585326000000|2020-03-27 16:20:00|3761.42|3761.42|3766.6|3766.6|3771.75|3771.75|3758.21|3758.21|0
1585326300000|2020-03-27 16:25:00|3767.5|3767.5|3773.01|3773.01|3776.09|3776.09|3766.73|3766.73|0
1585552500000|2020-03-30 07:15:00|3546.38|3546.38|3549.81|3549.81|3563.37|3563.37|3534.45|3534.45|0
1585552800000|2020-03-30 07:20:00|3560.56|3560.56|3563.63|3563.63|3592.8|3592.8|3550.58|3550.58|0
1585553100000|2020-03-30 07:25:00|3565.16|3565.16|3543.67|3543.67|3565.16|3565.16|3543.67|3543.67|0
1585553400000|2020-03-30 07:30:00|3516.8|3516.8|3519.1|3519.1|3519.1|3519.1|3507.58|3507.58|0
1585553700000|2020-03-30 07:35:00|3511.42|3511.42|3466.89|3466.89|3511.42|3511.42|3466.89|3466.89|0
1585554000000|2020-03-30 07:40:00|3465.7|3465.7|3499.01|3499.01|3499.01|3499.01|3465.7|3465.7|0
1585554300000|2020-03-30 07:45:00|3494.4|3494.4|3513.59|3513.59|3522.8|3522.8|3492.78|3492.78|0
1585554600000|2020-03-30 07:50:00|3523.57|3523.57|3526.64|3526.64|3535.08|3535.08|3511.28|3511.28|0
1585554900000|2020-03-30 07:55:00|3518.85|3518.85|3512.71|3512.71|3536.51|3536.51|3509.64|3509.64|0
1585555200000|2020-03-30 08:00:00|3521.69|3521.69|3533.72|3533.72|3537.28|3537.28|3521.03|3521.03|0
1585555500000|2020-03-30 08:05:00|3539.1|3539.1|3536.79|3536.79|3551.38|3551.38|3535.26|3535.26|0
1585555800000|2020-03-30 08:10:00|3534.49|3534.49|3523.35|3523.35|3539.47|3539.47|3523.35|3523.35|0
1585556100000|2020-03-30 08:15:00|3530.53|3530.53|3515.17|3515.17|3530.53|3530.53|3513.63|3513.63|0
1585556400000|2020-03-30 08:20:00|3507.49|3507.49|3458.71|3458.71|3507.49|3507.49|3453.49|3453.49|0
1585556700000|2020-03-30 08:25:00|3460.25|3460.25|3434.15|3434.15|3462.55|3462.55|3434.15|3434.15|0
1585557000000|2020-03-30 08:30:00|3437.22|3437.22|3439.47|3439.47|3463.32|3463.32|3431.31|3431.31|0
1585557300000|2020-03-30 08:35:00|3444.07|3444.07|3430.88|3430.88|3444.07|3444.07|3420.13|3420.13|0
1585557600000|2020-03-30 08:40:00|3431.65|3431.65|3495.83|3495.83|3495.83|3495.83|3431.35|3431.35|0
1585557900000|2020-03-30 08:45:00|3500.43|3500.43|3501.97|3501.97|3521.16|3521.16|3498.13|3498.13|0
1585558200000|2020-03-30 08:50:00|3495.83|3495.83|3492.48|3492.48|3514.25|3514.25|3482.5|3482.5|0
1585558500000|2020-03-30 08:55:00|3496.32|3496.32|3505.79|3505.79|3505.79|3505.79|3486.6|3486.6|0
1585558800000|2020-03-30 09:00:00|3499.65|3499.65|3502.79|3502.79|3502.79|3502.79|3483.53|3483.53|0
1585559100000|2020-03-30 09:05:00|3515.07|3515.07|3532.73|3532.73|3532.73|3532.73|3515.07|3515.07|0
1585559400000|2020-03-30 09:10:00|3530.43|3530.43|3534.27|3534.27|3535.8|3535.8|3514.31|3514.31|0
1585559700000|2020-03-30 09:15:00|3526.48|3526.48|3548.97|3548.97|3548.97|3548.97|3524.69|3524.69|0
1585560000000|2020-03-30 09:20:00|3558.18|3558.18|3540.41|3540.41|3558.18|3558.18|3540.41|3540.41|0
1585560300000|2020-03-30 09:25:00|3541.18|3541.18|3519.68|3519.68|3541.18|3541.18|3519.68|3519.68|0
1585560600000|2020-03-30 09:30:00|3510.47|3510.47|3515.65|3515.65|3518.91|3518.91|3502.02|3502.02|0
1585560900000|2020-03-30 09:35:00|3516.85|3516.85|3494.27|3494.27|3516.85|3516.85|3494.27|3494.27|0
1585561200000|2020-03-30 09:40:00|3499.64|3499.64|3491.96|3491.96|3524.98|3524.98|3486.59|3486.59|0
1585561500000|2020-03-30 09:45:00|3479.68|3479.68|3477.42|3477.42|3496.61|3496.61|3464.36|3464.36|0
1585561800000|2020-03-30 09:50:00|3480.49|3480.49|3484.16|3484.16|3495.67|3495.67|3480.49|3480.49|0
1585562100000|2020-03-30 09:55:00|3481.09|3481.09|3476.23|3476.23|3486.98|3486.98|3476.23|3476.23|0
1585562400000|2020-03-30 10:00:00|3482.37|3482.37|3465.48|3465.48|3483.14|3483.14|3465.48|3465.48|0
1585562700000|2020-03-30 10:05:00|3480.07|3480.07|3466.25|3466.25|3480.07|3480.07|3466.25|3466.25|0
1585563000000|2020-03-30 10:10:00|3467.79|3467.79|3445.94|3445.94|3467.79|3467.79|3445.94|3445.94|0
1585563300000|2020-03-30 10:15:00|3453.62|3453.62|3450.12|3450.12|3453.62|3453.62|3443.97|3443.97|0
1585563600000|2020-03-30 10:20:00|3448.02|3448.02|3434.07|3434.07|3448.02|3448.02|3433.3|3433.3|0
1585563900000|2020-03-30 10:25:00|3433.3|3433.3|3433.3|3433.3|3447.89|3447.89|3433.3|3433.3|0
1585564200000|2020-03-30 10:30:00|3434.07|3434.07|3441.37|3441.37|3452.12|3452.12|3434.07|3434.07|0
1585564500000|2020-03-30 10:35:00|3445.98|3445.98|3445.21|3445.21|3457.49|3457.49|3442.91|3442.91|0
1585564800000|2020-03-30 10:40:00|3443.71|3443.71|3436.22|3436.22|3448.5|3448.5|3436.22|3436.22|0
1585565100000|2020-03-30 10:45:00|3440.83|3440.83|3448.86|3448.86|3458.29|3458.29|3440.83|3440.83|0
1585565400000|2020-03-30 10:50:00|3443.48|3443.48|3436.69|3436.69|3445.13|3445.13|3436.69|3436.69|0
1585565700000|2020-03-30 10:55:00|3434.59|3434.59|3437.59|3437.59|3440.58|3440.58|3433.99|3433.99|0
1585566000000|2020-03-30 11:00:00|3431.44|3431.44|3453.25|3453.25|3461.7|3461.7|3421.46|3421.46|0
1585566300000|2020-03-30 11:05:00|3458.63|3458.63|3479.36|3479.36|3479.36|3479.36|3447.11|3447.11|0
1585566600000|2020-03-30 11:10:00|3485.5|3485.5|3495.48|3495.48|3495.48|3495.48|3485.5|3485.5|0
1585566900000|2020-03-30 11:15:00|3483.2|3483.2|3482.97|3482.97|3497.56|3497.56|3480.67|3480.67|0
1585567200000|2020-03-30 11:20:00|3484.51|3484.51|3494.75|3494.75|3494.75|3494.75|3484.51|3484.51|0
1585567500000|2020-03-30 11:25:00|3487.84|3487.84|3515.18|3515.18|3515.18|3515.18|3487.84|3487.84|0
1585567800000|2020-03-30 11:30:00|3521.32|3521.32|3510.57|3510.57|3523.63|3523.63|3510.57|3510.57|0
1585568100000|2020-03-30 11:35:00|3511.34|3511.34|3514.1|3514.1|3529|3529|3511.34|3511.34|0
1585568400000|2020-03-30 11:40:00|3515.63|3515.63|3517.21|3517.21|3517.21|3517.21|3514.14|3514.14|0
1585568700000|2020-03-30 11:45:00|3515.67|3515.67|3518.89|3518.89|3528.1|3528.1|3515.67|3515.67|0
1585569000000|2020-03-30 11:50:00|3516.59|3516.59|3518.89|3518.89|3518.89|3518.89|3510.44|3510.44|0
1585569300000|2020-03-30 11:55:00|3521.96|3521.96|3525.46|3525.46|3525.46|3525.46|3518.12|3518.12|0
1585569600000|2020-03-30 12:00:00|3520.85|3520.85|3516.83|3516.83|3529.3|3529.3|3509.15|3509.15|0
1585569900000|2020-03-30 12:05:00|3518.03|3518.03|3557.41|3557.41|3557.41|3557.41|3513.42|3513.42|0
1585570200000|2020-03-30 12:10:00|3558|3558|3548.78|3548.78|3558.77|3558.77|3548.78|3548.78|0
1585570500000|2020-03-30 12:15:00|3552.62|3552.62|3567.11|3567.11|3567.11|3567.11|3544.17|3544.17|0
1585570800000|2020-03-30 12:20:00|3574.79|3574.79|3572.4|3572.4|3574.79|3574.79|3560.2|3560.2|0
1585571100000|2020-03-30 12:25:00|3574.49|3574.49|3558.84|3558.84|3574.49|3574.49|3555.3|3555.3|0
1585571400000|2020-03-30 12:30:00|3553.75|3553.75|3541.77|3541.77|3554.05|3554.05|3541.77|3541.77|0
1585571700000|2020-03-30 12:35:00|3539.46|3539.46|3544.84|3544.84|3544.84|3544.84|3539.46|3539.46|0
1585572000000|2020-03-30 12:40:00|3549.44|3549.44|3546.15|3546.15|3549.44|3549.44|3546.15|3546.15|0
1585572300000|2020-03-30 12:45:00|3553.83|3553.83|3551.52|3551.52|3553.83|3553.83|3531.56|3531.56|0
1585572600000|2020-03-30 12:50:00|3550.63|3550.63|3545.81|3545.81|3555.03|3555.03|3545.04|3545.04|0
1585572900000|2020-03-30 12:55:00|3542.22|3542.22|3553.41|3553.41|3554.91|3554.91|3533.34|3533.34|0
1585573200000|2020-03-30 13:00:00|3552.64|3552.64|3541.13|3541.13|3555.72|3555.72|3541.13|3541.13|0
1585573500000|2020-03-30 13:05:00|3539.59|3539.59|3550.82|3550.82|3553.13|3553.13|3538.06|3538.06|0
1585573800000|2020-03-30 13:10:00|3547.75|3547.75|3558.03|3558.03|3559.57|3559.57|3533.17|3533.17|0
1585574100000|2020-03-30 13:15:00|3554.19|3554.19|3545.47|3545.47|3554.79|3554.79|3543.17|3543.17|0
1585574400000|2020-03-30 13:20:00|3544.71|3544.71|3552.29|3552.29|3559.31|3559.31|3544.71|3544.71|0
1585574700000|2020-03-30 13:25:00|3550.2|3550.2|3544.35|3544.35|3556.64|3556.64|3537.44|3537.44|0
1585575000000|2020-03-30 13:30:00|3542.05|3542.05|3521.44|3521.44|3542.05|3542.05|3521.44|3521.44|0
1585575300000|2020-03-30 13:35:00|3520.24|3520.24|3482.78|3482.78|3520.24|3520.24|3480.39|3480.39|0
1585575600000|2020-03-30 13:40:00|3479.71|3479.71|3482.75|3482.75|3500.4|3500.4|3479.68|3479.68|0
1585575900000|2020-03-30 13:45:00|3476.6|3476.6|3472.77|3472.77|3476.6|3476.6|3465.09|3465.09|0
1585576200000|2020-03-30 13:50:00|3473.53|3473.53|3482.33|3482.33|3491.54|3491.54|3460.48|3460.48|0
1585576500000|2020-03-30 13:55:00|3484.63|3484.63|3495.59|3495.59|3504.04|3504.04|3481.77|3481.77|0
1585576800000|2020-03-30 14:00:00|3501.88|3501.88|3485.53|3485.53|3501.88|3501.88|3482.46|3482.46|0
1585577100000|2020-03-30 14:05:00|3478.62|3478.62|3463.64|3463.64|3478.62|3478.62|3463.64|3463.64|0
1585577400000|2020-03-30 14:10:00|3461.34|3461.34|3476.62|3476.62|3476.62|3476.62|3459.81|3459.81|0
1585577700000|2020-03-30 14:15:00|3478.15|3478.15|3492.33|3492.33|3496.17|3496.17|3478.15|3478.15|0
1585578000000|2020-03-30 14:20:00|3493.09|3493.09|3486.91|3486.91|3496.89|3496.89|3482.35|3482.35|0
1585578300000|2020-03-30 14:25:00|3488.45|3488.45|3468.47|3468.47|3488.45|3488.45|3468.47|3468.47|0
1585578600000|2020-03-30 14:30:00|3464.28|3464.28|3475.03|3475.03|3475.03|3475.03|3458.14|3458.14|0
1585578900000|2020-03-30 14:35:00|3482.71|3482.71|3500.88|3500.88|3509.32|3509.32|3478.87|3478.87|0
1585579200000|2020-03-30 14:40:00|3500.11|3500.11|3501.65|3501.65|3508.56|3508.56|3497.04|3497.04|0
1585579500000|2020-03-30 14:45:00|3503.18|3503.18|3530.9|3530.9|3540.8|3540.8|3503.18|3503.18|0
1585579800000|2020-03-30 14:50:00|3533.29|3533.29|3549.09|3549.09|3552.16|3552.16|3533.29|3533.29|0
1585580100000|2020-03-30 14:55:00|3551.39|3551.39|3534.5|3534.5|3552.93|3552.93|3531.43|3531.43|0
1585580400000|2020-03-30 15:00:00|3531.43|3531.43|3515.01|3515.01|3537.18|3537.18|3515.01|3515.01|0
1585580700000|2020-03-30 15:05:00|3509.92|3509.92|3515.65|3515.65|3528.68|3528.68|3509.92|3509.92|0
1585581000000|2020-03-30 15:10:00|3511.05|3511.05|3500.68|3500.68|3521.01|3521.01|3500.68|3500.68|0
1585581300000|2020-03-30 15:15:00|3497.39|3497.39|3509.6|3509.6|3510.57|3510.57|3494.1|3494.1|0
1585581600000|2020-03-30 15:20:00|3511.69|3511.69|3513.71|3513.71|3535.86|3535.86|3511.69|3511.69|0
1585581900000|2020-03-30 15:25:00|3517.6|3517.6|3506.4|3506.4|3527.48|3527.48|3503.33|3503.33|0
1585638900000|2020-03-31 07:15:00|3606.22|3606.22|3604.69|3604.69|3613.13|3613.13|3552.48|3552.48|0
1585639200000|2020-03-31 07:20:00|3616.97|3616.97|3641.05|3641.05|3641.05|3641.05|3612.36|3612.36|0
1585639500000|2020-03-31 07:25:00|3647.19|3647.19|3617.25|3617.25|3647.19|3647.19|3615.71|3615.71|0
1585639800000|2020-03-31 07:30:00|3632.6|3632.6|3621.08|3621.08|3632.6|3632.6|3621.08|3621.08|0
1585640100000|2020-03-31 07:35:00|3615.71|3615.71|3611.1|3611.1|3620.32|3620.32|3611.1|3611.1|0
1585640400000|2020-03-31 07:40:00|3624.92|3624.92|3604.96|3604.96|3624.92|3624.92|3604.96|3604.96|0
1585640700000|2020-03-31 07:45:00|3609.57|3609.57|3597.28|3597.28|3609.57|3609.57|3588.07|3588.07|0
1585641000000|2020-03-31 07:50:00|3604.19|3604.19|3608.03|3608.03|3608.03|3608.03|3601.89|3601.89|0
1585641300000|2020-03-31 07:55:00|3607.27|3607.27|3600.63|3600.63|3611.1|3611.1|3588.95|3588.95|0
1585641600000|2020-03-31 08:00:00|3605.12|3605.12|3612.21|3612.21|3627.73|3627.73|3597.02|3597.02|0
1585641900000|2020-03-31 08:05:00|3619.12|3619.12|3590.71|3590.71|3619.12|3619.12|3590.71|3590.71|0
1585642200000|2020-03-31 08:10:00|3593.78|3593.78|3635.24|3635.24|3635.24|3635.24|3581.5|3581.5|0
1585642500000|2020-03-31 08:15:00|3628.33|3628.33|3603.06|3603.06|3628.33|3628.33|3603.06|3603.06|0
1585642800000|2020-03-31 08:20:00|3612.04|3612.04|3620.32|3620.32|3620.32|3620.32|3604.36|3604.36|0
1585643100000|2020-03-31 08:25:00|3614.18|3614.18|3576.96|3576.96|3614.18|3614.18|3575.42|3575.42|0
1585643400000|2020-03-31 08:30:00|3582.33|3582.33|3587.04|3587.04|3595.38|3595.38|3573.89|3573.89|0
1585643700000|2020-03-31 08:35:00|3582.44|3582.44|3582.44|3582.44|3587.81|3587.81|3576.3|3576.3|0
1585644000000|2020-03-31 08:40:00|3587.04|3587.04|3584.74|3584.74|3587.81|3587.81|3581.67|3581.67|0
1585644300000|2020-03-31 08:45:00|3580.13|3580.13|3573.99|3573.99|3580.13|3580.13|3573.99|3573.99|0
1585644600000|2020-03-31 08:50:00|3579.37|3579.37|3574.76|3574.76|3579.37|3579.37|3569.39|3569.39|0
1585644900000|2020-03-31 08:55:00|3578.6|3578.6|3601.63|3601.63|3617.75|3617.75|3578.6|3578.6|0
1585645200000|2020-03-31 09:00:00|3597.79|3597.79|3574.07|3574.07|3597.79|3597.79|3563.44|3563.44|0
1585645500000|2020-03-31 09:05:00|3570.23|3570.23|3584.82|3584.82|3585.59|3585.59|3567.16|3567.16|0
1585645800000|2020-03-31 09:10:00|3578.68|3578.68|3579.44|3579.44|3586.35|3586.35|3578.68|3578.68|0
1585646100000|2020-03-31 09:15:00|3571.77|3571.77|3575.6|3575.6|3575.6|3575.6|3563.32|3563.32|0
1585646400000|2020-03-31 09:20:00|3580.98|3580.98|3574.99|3574.99|3580.98|3580.98|3574.99|3574.99|0
1585646700000|2020-03-31 09:25:00|3577.99|3577.99|3584.26|3584.26|3588.86|3588.86|3576.58|3576.58|0
1585647000000|2020-03-31 09:30:00|3588.86|3588.86|3572.35|3572.35|3588.86|3588.86|3572.35|3572.35|0
1585647300000|2020-03-31 09:35:00|3576.96|3576.96|3576.19|3576.19|3586.17|3586.17|3576.19|3576.19|0
1585647600000|2020-03-31 09:40:00|3581.56|3581.56|3583.1|3583.1|3586.17|3586.17|3576.96|3576.96|0
1585647900000|2020-03-31 09:45:00|3584.63|3584.63|3652.96|3652.96|3652.96|3652.96|3584.63|3584.63|0
1585648200000|2020-03-31 09:50:00|3651.43|3651.43|3633.09|3633.09|3653.69|3653.69|3620.04|3620.04|0
1585648500000|2020-03-31 09:55:00|3640.77|3640.77|3654.59|3654.59|3661.5|3661.5|3639.24|3639.24|0
1585648800000|2020-03-31 10:00:00|3650.75|3650.75|3656.89|3656.89|3657.66|3657.66|3643.07|3643.07|0
1585649100000|2020-03-31 10:05:00|3654.59|3654.59|3659.96|3659.96|3673.78|3673.78|3654.59|3654.59|0
1585649400000|2020-03-31 10:10:00|3655.36|3655.36|3641.54|3641.54|3657.66|3657.66|3640.77|3640.77|0
1585649700000|2020-03-31 10:15:00|3640.04|3640.04|3639.27|3639.27|3640.81|3640.81|3634.67|3634.67|0
1585650000000|2020-03-31 10:20:00|3638.97|3638.97|3641.02|3641.02|3652.79|3652.79|3633.6|3633.6|0
1585650300000|2020-03-31 10:25:00|3632.57|3632.57|3610.31|3610.31|3633.34|3633.34|3609.54|3609.54|0
1585650600000|2020-03-31 10:30:00|3604.17|3604.17|3617.98|3617.98|3617.98|3617.98|3594.95|3594.95|0
1585650900000|2020-03-31 10:35:00|3618.75|3618.75|3603.4|3603.4|3618.75|3618.75|3603.4|3603.4|0
1585651200000|2020-03-31 10:40:00|3604.6|3604.6|3616.89|3616.89|3621.75|3621.75|3604.6|3604.6|0
1585651500000|2020-03-31 10:45:00|3618.09|3618.09|3607.94|3607.94|3625.6|3625.6|3607.94|3607.94|0
1585651800000|2020-03-31 10:50:00|3611.01|3611.01|3589.25|3589.25|3611.01|3611.01|3584.91|3584.91|0
1585652100000|2020-03-31 10:55:00|3595.4|3595.4|3614.59|3614.59|3614.59|3614.59|3595.4|3595.4|0
1585652400000|2020-03-31 11:00:00|3611.3|3611.3|3625.26|3625.26|3625.26|3625.26|3605.16|3605.16|0
1585652700000|2020-03-31 11:05:00|3603.41|3603.41|3601.25|3601.25|3609.69|3609.69|3600.48|3600.48|0
1585653000000|2020-03-31 11:10:00|3598.18|3598.18|3595.48|3595.48|3598.18|3598.18|3595.18|3595.18|0
1585653300000|2020-03-31 11:15:00|3597.79|3597.79|3588.57|3588.57|3602.39|3602.39|3587.81|3587.81|0
1585653600000|2020-03-31 11:20:00|3592.41|3592.41|3581.66|3581.66|3601.63|3601.63|3577.06|3577.06|0
1585653900000|2020-03-31 11:25:00|3579.36|3579.36|3590.8|3590.8|3601.43|3601.43|3579.36|3579.36|0
1585654200000|2020-03-31 11:30:00|3593.1|3593.1|3597.71|3597.71|3601.55|3601.55|3586.96|3586.96|0
1585654500000|2020-03-31 11:35:00|3603.08|3603.08|3602.6|3602.6|3604.62|3604.62|3595.69|3595.69|0
1585654800000|2020-03-31 11:40:00|3607.97|3607.97|3602.81|3602.81|3608.74|3608.74|3601.27|3601.27|0
1585655100000|2020-03-31 11:45:00|3606.65|3606.65|3604.54|3604.54|3618.16|3618.16|3597.05|3597.05|0
1585655400000|2020-03-31 11:50:00|3599.93|3599.93|3579.2|3579.2|3599.93|3599.93|3579.2|3579.2|0
1585655700000|2020-03-31 11:55:00|3576.51|3576.51|3570.5|3570.5|3577.11|3577.11|3563.79|3563.79|0
1585656000000|2020-03-31 12:00:00|3568.96|3568.96|3549.36|3549.36|3568.96|3568.96|3540.92|3540.92|0
1585656300000|2020-03-31 12:05:00|3543.99|3543.99|3536.18|3536.18|3543.99|3543.99|3529.27|3529.27|0
1585656600000|2020-03-31 12:10:00|3535.41|3535.41|3522.54|3522.54|3546.42|3546.42|3521.78|3521.78|0
1585656900000|2020-03-31 12:15:00|3523.31|3523.31|3500.72|3500.72|3524.08|3524.08|3499.95|3499.95|0
1585657200000|2020-03-31 12:20:00|3509.16|3509.16|3505.88|3505.88|3513.77|3513.77|3505.32|3505.32|0
1585657500000|2020-03-31 12:25:00|3513.56|3513.56|3513.15|3513.15|3530.8|3530.8|3513.15|3513.15|0
1585657800000|2020-03-31 12:30:00|3517.75|3517.75|3513.15|3513.15|3517.75|3517.75|3513.15|3513.15|0
1585658100000|2020-03-31 12:35:00|3512.85|3512.85|3454.94|3454.94|3513.62|3513.62|3454.94|3454.94|0
1585658400000|2020-03-31 12:40:00|3458.78|3458.78|3487.95|3487.95|3496.4|3496.4|3458.01|3458.01|0
1585658700000|2020-03-31 12:45:00|3481.81|3481.81|3478.08|3478.08|3484.26|3484.26|3460.83|3460.83|0
1585659000000|2020-03-31 12:50:00|3470.4|3470.4|3471.94|3471.94|3481.92|3481.92|3467.33|3467.33|0
1585659300000|2020-03-31 12:55:00|3464.26|3464.26|3478.75|3478.75|3480.29|3480.29|3451.11|3451.11|0
1585659600000|2020-03-31 13:00:00|3481.06|3481.06|3494.88|3494.88|3495.64|3495.64|3477.22|3477.22|0
1585659900000|2020-03-31 13:05:00|3497.18|3497.18|3507.89|3507.89|3512.53|3512.53|3497.18|3497.18|0
1585660200000|2020-03-31 13:10:00|3512.5|3512.5|3517.05|3517.05|3525.49|3525.49|3505.7|3505.7|0
1585660500000|2020-03-31 13:15:00|3515.51|3515.51|3524.2|3524.2|3524.2|3524.2|3511.96|3511.96|0
1585660800000|2020-03-31 13:20:00|3520.37|3520.37|3507.94|3507.94|3521.13|3521.13|3507.94|3507.94|0
1585661100000|2020-03-31 13:25:00|3509.47|3509.47|3510.09|3510.09|3517|3517|3500.26|3500.26|0
1585661400000|2020-03-31 13:30:00|3513.16|3513.16|3521.75|3521.75|3521.75|3521.75|3507.01|3507.01|0
1585661700000|2020-03-31 13:35:00|3528.03|3528.03|3506.92|3506.92|3533.15|3533.15|3488.87|3488.87|0
1585662000000|2020-03-31 13:40:00|3511.53|3511.53|3523.81|3523.81|3533.03|3533.03|3511.53|3511.53|0
1585662300000|2020-03-31 13:45:00|3519.97|3519.97|3504.45|3504.45|3520.74|3520.74|3501.16|3501.16|0
1585662600000|2020-03-31 13:50:00|3505.22|3505.22|3510.28|3510.28|3513.35|3513.35|3498.78|3498.78|0
1585662900000|2020-03-31 13:55:00|3513.35|3513.35|3511.8|3511.8|3515.66|3515.66|3504.89|3504.89|0
1585663200000|2020-03-31 14:00:00|3517.18|3517.18|3513.92|3513.92|3520.83|3520.83|3512.39|3512.39|0
1585663500000|2020-03-31 14:05:00|3513.16|3513.16|3505.05|3505.05|3513.16|3513.16|3501.98|3501.98|0
1585663800000|2020-03-31 14:10:00|3506.55|3506.55|3523.28|3523.28|3523.28|3523.28|3506.55|3506.55|0
1585664100000|2020-03-31 14:15:00|3525.68|3525.68|3544.1|3544.1|3544.1|3544.1|3523.37|3523.37|0
1585664400000|2020-03-31 14:20:00|3545.3|3545.3|3539.55|3539.55|3547.99|3547.99|3539.55|3539.55|0
1585664700000|2020-03-31 14:25:00|3537.25|3537.25|3545.45|3545.45|3546.21|3546.21|3537.25|3537.25|0
1585665000000|2020-03-31 14:30:00|3549.28|3549.28|3555.18|3555.18|3557.99|3557.99|3543.91|3543.91|0
1585665300000|2020-03-31 14:35:00|3551.34|3551.34|3560.35|3560.35|3560.35|3560.35|3548.78|3548.78|0
1585665600000|2020-03-31 14:40:00|3558.04|3558.04|3556.3|3556.3|3560.91|3560.91|3550.16|3550.16|0
1585665900000|2020-03-31 14:45:00|3553.31|3553.31|3547.19|3547.19|3553.31|3553.31|3546.12|3546.12|0
1585666200000|2020-03-31 14:50:00|3546.42|3546.42|3549.25|3549.25|3558.51|3558.51|3543.09|3543.09|0
1585666500000|2020-03-31 14:55:00|3547.71|3547.71|3557.14|3557.14|3557.91|3557.91|3547.71|3547.71|0
1585666800000|2020-03-31 15:00:00|3556.38|3556.38|3518.27|3518.27|3557.91|3557.91|3518.27|3518.27|0
1585667100000|2020-03-31 15:05:00|3515.97|3515.97|3519.04|3519.04|3526.72|3526.72|3515.2|3515.2|0
1585667400000|2020-03-31 15:10:00|3519.81|3519.81|3514.57|3514.57|3522.11|3522.11|3509.4|3509.4|0
1585667700000|2020-03-31 15:15:00|3517.64|3517.64|3510.67|3510.67|3536.06|3536.06|3509.91|3509.91|0
1585668000000|2020-03-31 15:20:00|3506.07|3506.07|3520.43|3520.43|3524.19|3524.19|3503|3503|0
1585668300000|2020-03-31 15:25:00|3518.9|3518.9|3539.04|3539.04|3551.33|3551.33|3512.21|3512.21|0
1585725300000|2020-04-01 07:15:00|3429.94|3429.94|3399.58|3399.58|3429.94|3429.94|3396.29|3396.29|0
1585725600000|2020-04-01 07:20:00|3390.37|3390.37|3323.51|3323.51|3390.37|3390.37|3323.51|3323.51|0
1585725900000|2020-04-01 07:25:00|3331.18|3331.18|3326.69|3326.69|3332.38|3332.38|3326.69|3326.69|0
1585726200000|2020-04-01 07:30:00|3320.71|3320.71|3265.47|3265.47|3320.71|3320.71|3265.47|3265.47|0
1585726500000|2020-04-01 07:35:00|3264.7|3264.7|3231.24|3231.24|3278.52|3278.52|3231.24|3231.24|0
1585726800000|2020-04-01 07:40:00|3237.38|3237.38|3266.03|3266.03|3266.03|3266.03|3235.08|3235.08|0
1585727100000|2020-04-01 07:45:00|3242.23|3242.23|3296.94|3296.94|3296.94|3296.94|3242.23|3242.23|0
1585727400000|2020-04-01 07:50:00|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|3254.72|3254.72|0
1585727700000|2020-04-01 07:55:00|3268.54|3268.54|3252.42|3252.42|3268.54|3268.54|3252.42|3252.42|0
1585728000000|2020-04-01 08:00:00|3260.86|3260.86|3266.18|3266.18|3276.93|3276.93|3260.86|3260.86|0
1585728300000|2020-04-01 08:05:00|3263.79|3263.79|3280.04|3280.04|3280.04|3280.04|3249.98|3249.98|0
1585728600000|2020-04-01 08:10:00|3290.79|3290.79|3314.41|3314.41|3323.62|3323.62|3290.79|3290.79|0
1585728900000|2020-04-01 08:15:00|3312.01|3312.01|3319.45|3319.45|3326.35|3326.35|3306.64|3306.64|0
1585729200000|2020-04-01 08:20:00|3312.54|3312.54|3321.75|3321.75|3321.75|3321.75|3308.7|3308.7|0
1585729500000|2020-04-01 08:25:00|3317.91|3317.91|3339.41|3339.41|3340.94|3340.94|3317.91|3317.91|0
1585729800000|2020-04-01 08:30:00|3340.17|3340.17|3364.14|3364.14|3364.74|3364.74|3335.57|3335.57|0
1585730100000|2020-04-01 08:35:00|3351.86|3351.86|3348.02|3348.02|3355.7|3355.7|3323.45|3323.45|0
1585730400000|2020-04-01 08:40:00|3343.23|3343.23|3341.92|3341.92|3347.29|3347.29|3327.88|3327.88|0
1585730700000|2020-04-01 08:45:00|3351.9|3351.9|3380.8|3380.8|3384.23|3384.23|3351.9|3351.9|0
1585731000000|2020-04-01 08:50:00|3374.66|3374.66|3370.82|3370.82|3374.66|3374.66|3353.93|3353.93|0
1585731300000|2020-04-01 08:55:00|3367.75|3367.75|3366.34|3366.34|3372.49|3372.49|3364.81|3364.81|0
1585731600000|2020-04-01 09:00:00|3371.72|3371.72|3396.29|3396.29|3407.8|3407.8|3371.72|3371.72|0
1585731900000|2020-04-01 09:05:00|3395.52|3395.52|3387.97|3387.97|3402.56|3402.56|3387.97|3387.97|0
1585732200000|2020-04-01 09:10:00|3394.88|3394.88|3389.51|3389.51|3394.88|3394.88|3389.51|3389.51|0
1585732500000|2020-04-01 09:15:00|3383.37|3383.37|3405.88|3405.88|3405.88|3405.88|3383.37|3383.37|0
1585732800000|2020-04-01 09:20:00|3396.66|3396.66|3392.82|3392.82|3396.66|3396.66|3377.47|3377.47|0
1585733100000|2020-04-01 09:25:00|3394.36|3394.36|3385.91|3385.91|3394.36|3394.36|3385.91|3385.91|0
1585733400000|2020-04-01 09:30:00|3390.52|3390.52|3393.55|3393.55|3393.55|3393.55|3386.68|3386.68|0
1585733700000|2020-04-01 09:35:00|3395.09|3395.09|3383.99|3383.99|3395.09|3395.09|3383.99|3383.99|0
1585734000000|2020-04-01 09:40:00|3385.78|3385.78|3374.27|3374.27|3388.86|3388.86|3374.27|3374.27|0
1585734300000|2020-04-01 09:45:00|3380.41|3380.41|3401.71|3401.71|3401.71|3401.71|3377.34|3377.34|0
1585734600000|2020-04-01 09:50:00|3407.09|3407.09|3428.01|3428.01|3433.56|3433.56|3407.09|3407.09|0
1585734900000|2020-04-01 09:55:00|3434.92|3434.92|3422.8|3422.8|3437.23|3437.23|3421.11|3421.11|0
1585735200000|2020-04-01 10:00:00|3428.17|3428.17|3442.76|3442.76|3448.13|3448.13|3428.17|3428.17|0
1585735500000|2020-04-01 10:05:00|3446.6|3446.6|3438.92|3438.92|3458.88|3458.88|3431.24|3431.24|0
1585735800000|2020-04-01 10:10:00|3441.99|3441.99|3440.91|3440.91|3446.48|3446.48|3436.3|3436.3|0
1585736100000|2020-04-01 10:15:00|3441.67|3441.67|3465.47|3465.47|3465.47|3465.47|3439.37|3439.37|0
1585736400000|2020-04-01 10:20:00|3466.24|3466.24|3463.94|3463.94|3468.55|3468.55|3453.96|3453.96|0
1585736700000|2020-04-01 10:25:00|3459.75|3459.75|3460.23|3460.23|3464.84|3464.84|3443.34|3443.34|0
1585737000000|2020-04-01 10:30:00|3461|3461|3476.35|3476.35|3476.35|3476.35|3461|3461|0
1585737300000|2020-04-01 10:35:00|3467.91|3467.91|3471.71|3471.71|3471.71|3471.71|3466.07|3466.07|0
1585737600000|2020-04-01 10:40:00|3470.17|3470.17|3455.23|3455.23|3470.94|3470.94|3452.16|3452.16|0
1585737900000|2020-04-01 10:45:00|3453.44|3453.44|3448.61|3448.61|3457.44|3457.44|3441.66|3441.66|0
1585738200000|2020-04-01 10:50:00|3449.76|3449.76|3467.43|3467.43|3472.8|3472.8|3447.07|3447.07|0
1585738500000|2020-04-01 10:55:00|3470.5|3470.5|3510.84|3510.84|3510.84|3510.84|3469.3|3469.3|0
1585738800000|2020-04-01 11:00:00|3534.64|3534.64|3564.46|3564.46|3572.14|3572.14|3532.34|3532.34|0
1585739100000|2020-04-01 11:05:00|3566.56|3566.56|3535.08|3535.08|3568.86|3568.86|3531.24|3531.24|0
1585739400000|2020-04-01 11:10:00|3534.78|3534.78|3527.98|3527.98|3534.78|3534.78|3502.64|3502.64|0
1585739700000|2020-04-01 11:15:00|3532.77|3532.77|3526.15|3526.15|3543.05|3543.05|3526.15|3526.15|0
1585740000000|2020-04-01 11:20:00|3526.92|3526.92|3519.62|3519.62|3526.92|3526.92|3519.62|3519.62|0
1585740300000|2020-04-01 11:25:00|3513.1|3513.1|3513.48|3513.48|3538.05|3538.05|3513.1|3513.1|0
1585740600000|2020-04-01 11:30:00|3516.55|3516.55|3508.8|3508.8|3517.32|3517.32|3504.27|3504.27|0
1585740900000|2020-04-01 11:35:00|3505.73|3505.73|3483.75|3483.75|3505.73|3505.73|3476.07|3476.07|0
1585741200000|2020-04-01 11:40:00|3478.96|3478.96|3473.62|3473.62|3478.96|3478.96|3467.14|3467.14|0
1585741500000|2020-04-01 11:45:00|3474.39|3474.39|3459.25|3459.25|3474.39|3474.39|3459.25|3459.25|0
1585741800000|2020-04-01 11:50:00|3462.54|3462.54|3460.95|3460.95|3468.78|3468.78|3460.95|3460.95|0
1585742100000|2020-04-01 11:55:00|3458.64|3458.64|3463.25|3463.25|3478.6|3478.6|3457.11|3457.11|0
1585742400000|2020-04-01 12:00:00|3472.46|3472.46|3453.27|3453.27|3472.46|3472.46|3453.27|3453.27|0
1585742700000|2020-04-01 12:05:00|3452.5|3452.5|3456.92|3456.92|3467.67|3467.67|3450.7|3450.7|0
1585743000000|2020-04-01 12:10:00|3462.3|3462.3|3460.76|3460.76|3466.14|3466.14|3460.76|3460.76|0
1585743300000|2020-04-01 12:15:00|3466.9|3466.9|3496.39|3496.39|3496.39|3496.39|3466.9|3466.9|0
1585743600000|2020-04-01 12:20:00|3498.79|3498.79|3495.72|3495.72|3504.93|3504.93|3494.95|3494.95|0
1585743900000|2020-04-01 12:25:00|3501.09|3501.09|3515.04|3515.04|3515.04|3515.04|3494.46|3494.46|0
1585744200000|2020-04-01 12:30:00|3510.43|3510.43|3504.67|3504.67|3515.42|3515.42|3492.38|3492.38|0
1585744500000|2020-04-01 12:35:00|3495.45|3495.45|3482.82|3482.82|3495.45|3495.45|3479.75|3479.75|0
1585744800000|2020-04-01 12:40:00|3490.5|3490.5|3495.36|3495.36|3495.36|3495.36|3488.96|3488.96|0
1585745100000|2020-04-01 12:45:00|3497.67|3497.67|3506.2|3506.2|3517.21|3517.21|3497.67|3497.67|0
1585745400000|2020-04-01 12:50:00|3510.04|3510.04|3516.07|3516.07|3519.14|3519.14|3504.74|3504.74|0
1585745700000|2020-04-01 12:55:00|3514.53|3514.53|3486.62|3486.62|3514.53|3514.53|3486.62|3486.62|0
1585746000000|2020-04-01 13:00:00|3484.32|3484.32|3487.39|3487.39|3487.39|3487.39|3476.64|3476.64|0
1585746300000|2020-04-01 13:05:00|3483.55|3483.55|3494.3|3494.3|3498.13|3498.13|3476.64|3476.64|0
1585746600000|2020-04-01 13:10:00|3497.89|3497.89|3479.2|3479.2|3503.26|3503.26|3479.2|3479.2|0
1585746900000|2020-04-01 13:15:00|3483.04|3483.04|3474.36|3474.36|3485.34|3485.34|3467.45|3467.45|0
1585747200000|2020-04-01 13:20:00|3473.59|3473.59|3461.19|3461.19|3473.59|3473.59|3458.24|3458.24|0
1585747500000|2020-04-01 13:25:00|3458.89|3458.89|3453.98|3453.98|3466.57|3466.57|3451.98|3451.98|0
1585747800000|2020-04-01 13:30:00|3449.38|3449.38|3434.51|3434.51|3449.38|3449.38|3418.39|3418.39|0
1585748100000|2020-04-01 13:35:00|3433.75|3433.75|3436.62|3436.62|3441.98|3441.98|3428.16|3428.16|0
1585748400000|2020-04-01 13:40:00|3442|3442|3455.57|3455.57|3460.18|3460.18|3442|3442|0
1585748700000|2020-04-01 13:45:00|3454.8|3454.8|3433.68|3433.68|3454.8|3454.8|3433.68|3433.68|0
1585749000000|2020-04-01 13:50:00|3432.92|3432.92|3439.58|3439.58|3441.88|3441.88|3430.61|3430.61|0
1585749300000|2020-04-01 13:55:00|3436.51|3436.51|3418.87|3418.87|3436.51|3436.51|3415.8|3415.8|0
1585749600000|2020-04-01 14:00:00|3421.95|3421.95|3416.79|3416.79|3437.05|3437.05|3416.03|3416.03|0
1585749900000|2020-04-01 14:05:00|3418.33|3418.33|3414.84|3414.84|3425.59|3425.59|3408.89|3408.89|0
1585750200000|2020-04-01 14:10:00|3417.15|3417.15|3409.3|3409.3|3422.78|3422.78|3409.3|3409.3|0
1585750500000|2020-04-01 14:15:00|3410.8|3410.8|3415.03|3415.03|3420.78|3420.78|3410.8|3410.8|0
1585750800000|2020-04-01 14:20:00|3416.56|3416.56|3441.69|3441.69|3441.69|3441.69|3416.56|3416.56|0
1585751100000|2020-04-01 14:25:00|3434.01|3434.01|3446.84|3446.84|3446.84|3446.84|3430.72|3430.72|0
1585751400000|2020-04-01 14:30:00|3443.77|3443.77|3448.51|3448.51|3449.14|3449.14|3433.79|3433.79|0
1585751700000|2020-04-01 14:35:00|3450.81|3450.81|3428.55|3428.55|3450.81|3450.81|3428.55|3428.55|0
1585752000000|2020-04-01 14:40:00|3425.47|3425.47|3432.09|3432.09|3432.09|3432.09|3417.24|3417.24|0
1585752300000|2020-04-01 14:45:00|3430.55|3430.55|3432.35|3432.35|3439.89|3439.89|3428.38|3428.38|0
1585752600000|2020-04-01 14:50:00|3430.04|3430.04|3435.59|3435.59|3442.93|3442.93|3426.2|3426.2|0
1585752900000|2020-04-01 14:55:00|3434.69|3434.69|3427.91|3427.91|3435.03|3435.03|3420.14|3420.14|0
1585753200000|2020-04-01 15:00:00|3427.14|3427.14|3459.91|3459.91|3459.91|3459.91|3427.14|3427.14|0
1585753500000|2020-04-01 15:05:00|3459.14|3459.14|3456.31|3456.31|3462.81|3462.81|3453.34|3453.34|0
1585753800000|2020-04-01 15:10:00|3457.51|3457.51|3461.64|3461.64|3473.63|3473.63|3457.51|3457.51|0
1585754100000|2020-04-01 15:15:00|3457.8|3457.8|3441.6|3441.6|3457.8|3457.8|3441.6|3441.6|0
1585754400000|2020-04-01 15:20:00|3441|3441|3400.5|3400.5|3441|3441|3394.71|3394.71|0
1585754700000|2020-04-01 15:25:00|3405.88|3405.88|3399.66|3399.66|3416.98|3416.98|3393.51|3393.51|0
1585811700000|2020-04-02 07:15:00|3560.88|3560.88|3535.55|3535.55|3565.49|3565.49|3534.78|3534.78|0
1585812000000|2020-04-02 07:20:00|3544.76|3544.76|3650.71|3650.71|3682.95|3682.95|3538.62|3538.62|0
1585812300000|2020-04-02 07:25:00|3640.73|3640.73|3665.53|3665.53|3665.53|3665.53|3622.05|3622.05|0
1585812600000|2020-04-02 07:30:00|3657.09|3657.09|3578.86|3578.86|3657.09|3657.09|3557.37|3557.37|0
1585812900000|2020-04-02 07:35:00|3562.74|3562.74|3600.78|3600.78|3607.27|3607.27|3562.74|3562.74|0
1585813200000|2020-04-02 07:40:00|3607.68|3607.68|3609.99|3609.99|3609.99|3609.99|3593.1|3593.1|0
1585813500000|2020-04-02 07:45:00|3626.88|3626.88|3626.24|3626.24|3629.95|3629.95|3603.85|3603.85|0
1585813800000|2020-04-02 07:50:00|3613.96|3613.96|3666.82|3666.82|3683.71|3683.71|3606.28|3606.28|0
1585814100000|2020-04-02 07:55:00|3651.47|3651.47|3639.37|3639.37|3673.15|3673.15|3639.37|3639.37|0
1585814400000|2020-04-02 08:00:00|3657.02|3657.02|3657.15|3657.15|3670.84|3670.84|3657.02|3657.02|0
1585814700000|2020-04-02 08:05:00|3648.71|3648.71|3645.4|3645.4|3652.55|3652.55|3641.56|3641.56|0
1585815000000|2020-04-02 08:10:00|3657.08|3657.08|3597.07|3597.07|3657.08|3657.08|3597.07|3597.07|0
1585815300000|2020-04-02 08:15:00|3600.14|3600.14|3627.78|3627.78|3627.78|3627.78|3600.14|3600.14|0
1585815600000|2020-04-02 08:20:00|3626.88|3626.88|3625.99|3625.99|3626.88|3626.88|3625.99|3625.99|0
1585815900000|2020-04-02 08:25:00|3609.1|3609.1|3590.82|3590.82|3609.1|3609.1|3579.7|3579.7|0
1585816200000|2020-04-02 08:30:00|3604|3604|3610.7|3610.7|3610.7|3610.7|3592.27|3592.27|0
1585816500000|2020-04-02 08:35:00|3606.86|3606.86|3610.7|3610.7|3612.23|3612.23|3599.95|3599.95|0
1585816800000|2020-04-02 08:40:00|3618.38|3618.38|3626.82|3626.82|3626.82|3626.82|3604.01|3604.01|0
1585817100000|2020-04-02 08:45:00|3630.66|3630.66|3618.38|3618.38|3632.19|3632.19|3618.38|3618.38|0
1585817400000|2020-04-02 08:50:00|3621.45|3621.45|3606.13|3606.13|3621.45|3621.45|3602.29|3602.29|0
1585817700000|2020-04-02 08:55:00|3608.43|3608.43|3611.64|3611.64|3622.73|3622.73|3608.43|3608.43|0
1585818000000|2020-04-02 09:00:00|3613.17|3613.17|3629.07|3629.07|3632.9|3632.9|3609.34|3609.34|0
1585818300000|2020-04-02 09:05:00|3627.53|3627.53|3643.62|3643.62|3657.05|3657.05|3627.53|3627.53|0
1585818600000|2020-04-02 09:10:00|3645.71|3645.71|3645.53|3645.53|3651.09|3651.09|3644.18|3644.18|0
1585818900000|2020-04-02 09:15:00|3646.3|3646.3|3647.83|3647.83|3650.91|3650.91|3637.85|3637.85|0
1585819200000|2020-04-02 09:20:00|3644.76|3644.76|3636.17|3636.17|3646.15|3646.15|3636.17|3636.17|0
1585819500000|2020-04-02 09:25:00|3633.1|3633.1|3633.74|3633.74|3634.51|3634.51|3629.26|3629.26|0
1585819800000|2020-04-02 09:30:00|3637.58|3637.58|3632.97|3632.97|3639.88|3639.88|3632.97|3632.97|0
1585820100000|2020-04-02 09:35:00|3635.97|3635.97|3624.92|3624.92|3635.97|3635.97|3624.92|3624.92|0
1585820400000|2020-04-02 09:40:00|3627.99|3627.99|3626.15|3626.15|3631.83|3631.83|3623.54|3623.54|0
1585820700000|2020-04-02 09:45:00|3629.99|3629.99|3612.34|3612.34|3629.99|3629.99|3612.34|3612.34|0
1585821000000|2020-04-02 09:50:00|3608.5|3608.5|3603.89|3603.89|3608.5|3608.5|3595.44|3595.44|0
1585821300000|2020-04-02 09:55:00|3604.66|3604.66|3633.08|3633.08|3640.76|3640.76|3604.66|3604.66|0
1585821600000|2020-04-02 10:00:00|3639.22|3639.22|3644.15|3644.15|3644.15|3644.15|3624.96|3624.96|0
1585821900000|2020-04-02 10:05:00|3641.08|3641.08|3638.35|3638.35|3642.95|3642.95|3632.5|3632.5|0
1585822200000|2020-04-02 10:10:00|3644.49|3644.49|3634.51|3634.51|3657.54|3657.54|3634.51|3634.51|0
1585822500000|2020-04-02 10:15:00|3635.28|3635.28|3629.9|3629.9|3639.11|3639.11|3627.6|3627.6|0
1585822800000|2020-04-02 10:20:00|3632.97|3632.97|3632.6|3632.6|3634.13|3634.13|3626.06|3626.06|0
1585823100000|2020-04-02 10:25:00|3628.76|3628.76|3631.06|3631.06|3635.67|3635.67|3628.76|3628.76|0
1585823400000|2020-04-02 10:30:00|3633.36|3633.36|3649.52|3649.52|3649.52|3649.52|3633.36|3633.36|0
1585823700000|2020-04-02 10:35:00|3655.67|3655.67|3666.88|3666.88|3666.88|3666.88|3649.52|3649.52|0
1585824000000|2020-04-02 10:40:00|3668.42|3668.42|3663.04|3663.04|3677.63|3677.63|3663.04|3663.04|0
1585824300000|2020-04-02 10:45:00|3661.85|3661.85|3670.29|3670.29|3670.29|3670.29|3654.17|3654.17|0
1585824600000|2020-04-02 10:50:00|3674.13|3674.13|3684.83|3684.83|3688.16|3688.16|3674.13|3674.13|0
1585824900000|2020-04-02 10:55:00|3685.59|3685.59|3697.11|3697.11|3702.48|3702.48|3685.59|3685.59|0
1585825200000|2020-04-02 11:00:00|3703.1|3703.1|3706.17|3706.17|3710.01|3710.01|3696.19|3696.19|0
1585825500000|2020-04-02 11:05:00|3713.08|3713.08|3733.04|3733.04|3736.88|3736.88|3713.08|3713.08|0
1585825800000|2020-04-02 11:10:00|3729.97|3729.97|3727.47|3727.47|3744.55|3744.55|3727.47|3727.47|0
1585826100000|2020-04-02 11:15:00|3729.77|3729.77|3708.27|3708.27|3730.54|3730.54|3708.27|3708.27|0
1585826400000|2020-04-02 11:20:00|3711.34|3711.34|3707.51|3707.51|3717.49|3717.49|3707.51|3707.51|0
1585826700000|2020-04-02 11:25:00|3709.04|3709.04|3704.43|3704.43|3709.04|3709.04|3692.92|3692.92|0
1585827000000|2020-04-02 11:30:00|3705.2|3705.2|3709.81|3709.81|3709.81|3709.81|3685.24|3685.24|0
1585827300000|2020-04-02 11:35:00|3710.58|3710.58|3761.18|3761.18|3761.18|3761.18|3710.58|3710.58|0
1585827600000|2020-04-02 11:40:00|3764.78|3764.78|3749.42|3749.42|3772.45|3772.45|3749.42|3749.42|0
1585827900000|2020-04-02 11:45:00|3753.26|3753.26|3761.5|3761.5|3761.5|3761.5|3751.46|3751.46|0
1585828200000|2020-04-02 11:50:00|3754.59|3754.59|3756.12|3756.12|3765.34|3765.34|3753.05|3753.05|0
1585828500000|2020-04-02 11:55:00|3757.66|3757.66|3785.21|3785.21|3785.21|3785.21|3756.12|3756.12|0
1585828800000|2020-04-02 12:00:00|3780.6|3780.6|3778.3|3778.3|3780.6|3780.6|3774.46|3774.46|0
1585829100000|2020-04-02 12:05:00|3771.39|3771.39|3768.32|3768.32|3771.39|3771.39|3761.41|3761.41|0
1585829400000|2020-04-02 12:10:00|3774.6|3774.6|3778.44|3778.44|3783.05|3783.05|3774.6|3774.6|0
1585829700000|2020-04-02 12:15:00|3781.51|3781.51|3810.65|3810.65|3810.65|3810.65|3781.51|3781.51|0
1585830000000|2020-04-02 12:20:00|3812.18|3812.18|3787.22|3787.22|3825.46|3825.46|3786.46|3786.46|0
1585830300000|2020-04-02 12:25:00|3794.9|3794.9|3778.52|3778.52|3794.9|3794.9|3778.52|3778.52|0
1585830600000|2020-04-02 12:30:00|3780.05|3780.05|3764.78|3764.78|3780.05|3780.05|3764.78|3764.78|0
1585830900000|2020-04-02 12:35:00|3760.17|3760.17|3737.28|3737.28|3760.17|3760.17|3732.67|3732.67|0
1585831200000|2020-04-02 12:40:00|3746.49|3746.49|3738.74|3738.74|3748.23|3748.23|3733.65|3733.65|0
1585831500000|2020-04-02 12:45:00|3744.88|3744.88|3761|3761|3761|3761|3744.88|3744.88|0
1585831800000|2020-04-02 12:50:00|3767.14|3767.14|3760.91|3760.91|3777.89|3777.89|3760.91|3760.91|0
1585832100000|2020-04-02 12:55:00|3767.05|3767.05|3763|3763|3771.54|3771.54|3763|3763|0
1585832400000|2020-04-02 13:00:00|3770.68|3770.68|3812.62|3812.62|3834.12|3834.12|3770.68|3770.68|0
1585832700000|2020-04-02 13:05:00|3818|3818|3822.73|3822.73|3844.87|3844.87|3818|3818|0
1585833000000|2020-04-02 13:10:00|3818.84|3818.84|3766.28|3766.28|3821.91|3821.91|3760.91|3760.91|0
1585833300000|2020-04-02 13:15:00|3767.82|3767.82|3764.29|3764.29|3779.65|3779.65|3757.38|3757.38|0
1585833600000|2020-04-02 13:20:00|3769.67|3769.67|3716.26|3716.26|3769.67|3769.67|3716.26|3716.26|0
1585833900000|2020-04-02 13:25:00|3704.75|3704.75|3719.6|3719.6|3722.71|3722.71|3694.88|3694.88|0
1585834200000|2020-04-02 13:30:00|3720.49|3720.49|3706.82|3706.82|3726.01|3726.01|3703.75|3703.75|0
1585834500000|2020-04-02 13:35:00|3709.12|3709.12|3717.79|3717.79|3721.72|3721.72|3693.22|3693.22|0
1585834800000|2020-04-02 13:40:00|3723.93|3723.93|3686.94|3686.94|3723.93|3723.93|3676.96|3676.96|0
1585835100000|2020-04-02 13:45:00|3692.31|3692.31|3672.52|3672.52|3692.31|3692.31|3672.52|3672.52|0
1585835400000|2020-04-02 13:50:00|3688.64|3688.64|3690.4|3690.4|3730.1|3730.1|3688.64|3688.64|0
1585835700000|2020-04-02 13:55:00|3698.08|3698.08|3722.58|3722.58|3729.01|3729.01|3698.08|3698.08|0
1585836000000|2020-04-02 14:00:00|3724.38|3724.38|3718.74|3718.74|3728.57|3728.57|3711.83|3711.83|0
1585836300000|2020-04-02 14:05:00|3716.44|3716.44|3726.42|3726.42|3726.42|3726.42|3713.37|3713.37|0
1585836600000|2020-04-02 14:10:00|3735.63|3735.63|3748.5|3748.5|3763.48|3763.48|3735.63|3735.63|0
1585836900000|2020-04-02 14:15:00|3746.7|3746.7|3755.03|3755.03|3770.1|3770.1|3746.7|3746.7|0
1585837200000|2020-04-02 14:20:00|3758.1|3758.1|3748.12|3748.12|3760.41|3760.41|3748.12|3748.12|0
1585837500000|2020-04-02 14:25:00|3747.36|3747.36|3767.15|3767.15|3767.15|3767.15|3730.47|3730.47|0
1585837800000|2020-04-02 14:30:00|3761.76|3761.76|3815.95|3815.95|3815.95|3815.95|3761.76|3761.76|0
1585838100000|2020-04-02 14:35:00|3825.93|3825.93|3881.19|3881.19|3889.63|3889.63|3825.93|3825.93|0
1585838400000|2020-04-02 14:40:00|3891.94|3891.94|3889.4|3889.4|3906.97|3906.97|3853.37|3853.37|0
1585838700000|2020-04-02 14:45:00|3884.03|3884.03|3889.6|3889.6|3890.94|3890.94|3858.13|3858.13|0
1585839000000|2020-04-02 14:50:00|3892.6|3892.6|3873.4|3873.4|3909.49|3909.49|3873.4|3873.4|0
1585839300000|2020-04-02 14:55:00|3883.39|3883.39|3917.81|3917.81|3920.02|3920.02|3883.39|3883.39|0
1585839600000|2020-04-02 15:00:00|3921.4|3921.4|3907.58|3907.58|3928.83|3928.83|3896.97|3896.97|0
1585839900000|2020-04-02 15:05:00|3906.05|3906.05|3874.95|3874.95|3906.05|3906.05|3867.37|3867.37|0
1585840200000|2020-04-02 15:10:00|3883.34|3883.34|3883.47|3883.47|3894.31|3894.31|3862.44|3862.44|0
1585840500000|2020-04-02 15:15:00|3881.94|3881.94|3831.53|3831.53|3881.94|3881.94|3820.8|3820.8|0
1585840800000|2020-04-02 15:20:00|3836.91|3836.91|3872.43|3872.43|3876.78|3876.78|3836.91|3836.91|0
1585841100000|2020-04-02 15:25:00|3868.6|3868.6|3899.47|3899.47|3899.47|3899.47|3855.7|3855.7|0
1585898100000|2020-04-03 07:15:00|3875.72|3875.72|3861.14|3861.14|3899.52|3899.52|3851.16|3851.16|0
1585898400000|2020-04-03 07:20:00|3856.53|3856.53|3848.55|3848.55|3871.12|3871.12|3817.07|3817.07|0
1585898700000|2020-04-03 07:25:00|3859.3|3859.3|3870.81|3870.81|3870.81|3870.81|3859.3|3859.3|0
1585899000000|2020-04-03 07:30:00|3873.88|3873.88|3867.31|3867.31|3890.34|3890.34|3848.55|3848.55|0
1585899300000|2020-04-03 07:35:00|3876.52|3876.52|3895.13|3895.13|3933.85|3933.85|3870.38|3870.38|0
1585899600000|2020-04-03 07:40:00|3908.18|3908.18|3955.49|3955.49|3957.79|3957.79|3890.52|3890.52|0
1585899900000|2020-04-03 07:45:00|3954.72|3954.72|4015.37|4015.37|4034.56|4034.56|3941.67|3941.67|0
1585900200000|2020-04-03 07:50:00|4036.87|4036.87|4024.58|4024.58|4053.76|4053.76|4002.32|4002.32|0
1585900500000|2020-04-03 07:55:00|4023.81|4023.81|4006.63|4006.63|4024.58|4024.58|3960.57|3960.57|0
1585900800000|2020-04-03 08:00:00|3988.21|3988.21|3904.14|3904.14|3988.21|3988.21|3904.14|3904.14|0
1585901100000|2020-04-03 08:05:00|3914.12|3914.12|3917.78|3917.78|3922.57|3922.57|3914.12|3914.12|0
1585901400000|2020-04-03 08:10:00|3928.53|3928.53|3909.93|3909.93|3928.53|3928.53|3906|3906|0
1585901700000|2020-04-03 08:15:00|3910.7|3910.7|3919.15|3919.15|3926.82|3926.82|3910.7|3910.7|0
1585902000000|2020-04-03 08:20:00|3932.2|3932.2|3932.96|3932.96|3946.78|3946.78|3922.22|3922.22|0
1585902300000|2020-04-03 08:25:00|3926.82|3926.82|3922.89|3922.89|3932.47|3932.47|3909.84|3909.84|0
1585902600000|2020-04-03 08:30:00|3927.5|3927.5|3926.73|3926.73|3945.16|3945.16|3926.73|3926.73|0
1585902900000|2020-04-03 08:35:00|3926.13|3926.13|3931.51|3931.51|3956.07|3956.07|3926.13|3926.13|0
1585903200000|2020-04-03 08:40:00|3930.91|3930.91|3929.45|3929.45|3945.49|3945.49|3929.45|3929.45|0
1585903500000|2020-04-03 08:45:00|3928.68|3928.68|3920.39|3920.39|3929.45|3929.45|3914.25|3914.25|0
1585903800000|2020-04-03 08:50:00|3922.69|3922.69|3903.32|3903.32|3922.69|3922.69|3903.32|3903.32|0
1585904100000|2020-04-03 08:55:00|3900.92|3900.92|3887.26|3887.26|3900.92|3900.92|3882.05|3882.05|0
1585904400000|2020-04-03 09:00:00|3891.1|3891.1|3917.84|3917.84|3921.68|3921.68|3891.1|3891.1|0
1585904700000|2020-04-03 09:05:00|3913.65|3913.65|3900.34|3900.34|3913.99|3913.99|3900.34|3900.34|0
1585905000000|2020-04-03 09:10:00|3895.73|3895.73|3880.38|3880.38|3900.34|3900.34|3880.38|3880.38|0
1585905300000|2020-04-03 09:15:00|3879.78|3879.78|3847.17|3847.17|3879.78|3879.78|3843.33|3843.33|0
1585905600000|2020-04-03 09:20:00|3849.47|3849.47|3864.82|3864.82|3864.82|3864.82|3849.47|3849.47|0
1585905900000|2020-04-03 09:25:00|3870.97|3870.97|3876.94|3876.94|3876.94|3876.94|3852.76|3852.76|0
1585906200000|2020-04-03 09:30:00|3880.53|3880.53|3872.85|3872.85|3880.53|3880.53|3869.02|3869.02|0
1585906500000|2020-04-03 09:35:00|3868.25|3868.25|3873.44|3873.44|3874.39|3874.39|3867.48|3867.48|0
1585906800000|2020-04-03 09:40:00|3868.83|3868.83|3865.44|3865.44|3881.56|3881.56|3864.23|3864.23|0
1585907100000|2020-04-03 09:45:00|3863.13|3863.13|3865.59|3865.59|3873.27|3873.27|3863.13|3863.13|0
1585907400000|2020-04-03 09:50:00|3866.36|3866.36|3889.41|3889.41|3889.41|3889.41|3862.77|3862.77|0
1585907700000|2020-04-03 09:55:00|3881.73|3881.73|3873.11|3873.11|3881.73|3881.73|3871.41|3871.41|0
1585908000000|2020-04-03 10:00:00|3875.42|3875.42|3890.01|3890.01|3890.01|3890.01|3875.42|3875.42|0
1585908300000|2020-04-03 10:05:00|3885.4|3885.4|3876.95|3876.95|3886.93|3886.93|3876.95|3876.95|0
1585908600000|2020-04-03 10:10:00|3876.19|3876.19|3882.33|3882.33|3883.86|3883.86|3875.42|3875.42|0
1585908900000|2020-04-03 10:15:00|3878.49|3878.49|3880.02|3880.02|3880.02|3880.02|3875.42|3875.42|0
1585909200000|2020-04-03 10:20:00|3879.26|3879.26|3869.34|3869.34|3879.26|3879.26|3856.01|3856.01|0
1585909500000|2020-04-03 10:25:00|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|0
1585909800000|2020-04-03 10:30:00|3877.78|3877.78|3891.1|3891.1|3891.1|3891.1|3877.78|3877.78|0
1585910100000|2020-04-03 10:35:00|3889.56|3889.56|3890.93|3890.93|3890.93|3890.93|3881.12|3881.12|0
1585910400000|2020-04-03 10:40:00|3901.68|3901.68|3899.37|3899.37|3909.35|3909.35|3899.37|3899.37|0
1585910700000|2020-04-03 10:45:00|3906.28|3906.28|3903.21|3903.21|3913.96|3913.96|3903.21|3903.21|0
1585911000000|2020-04-03 10:50:00|3907.05|3907.05|3906.28|3906.28|3910.12|3910.12|3906.28|3906.28|0
1585911300000|2020-04-03 10:55:00|3914.66|3914.66|3912.36|3912.36|3919.7|3919.7|3907.75|3907.75|0
1585911600000|2020-04-03 11:00:00|3918.95|3918.95|3899.77|3899.77|3918.95|3918.95|3890.56|3890.56|0
1585911900000|2020-04-03 11:05:00|3896.7|3896.7|3894.22|3894.22|3905.15|3905.15|3890.56|3890.56|0
1585912200000|2020-04-03 11:10:00|3892.68|3892.68|3871.29|3871.29|3900.72|3900.72|3871.29|3871.29|0
1585912500000|2020-04-03 11:15:00|3869.49|3869.49|3842.62|3842.62|3870.26|3870.26|3842.62|3842.62|0
1585912800000|2020-04-03 11:20:00|3831.87|3831.87|3821.89|3821.89|3831.87|3831.87|3821.89|3821.89|0
1585913100000|2020-04-03 11:25:00|3827.88|3827.88|3810.22|3810.22|3827.88|3827.88|3810.22|3810.22|0
1585913400000|2020-04-03 11:30:00|3817.13|3817.13|3814.06|3814.06|3818.66|3818.66|3814.06|3814.06|0
1585913700000|2020-04-03 11:35:00|3819.43|3819.43|3818.66|3818.66|3826.34|3826.34|3804.84|3804.84|0
1585914000000|2020-04-03 11:40:00|3814.06|3814.06|3825.57|3825.57|3825.57|3825.57|3814.06|3814.06|0
1585914300000|2020-04-03 11:45:00|3821.73|3821.73|3809.45|3809.45|3823.27|3823.27|3809.45|3809.45|0
1585914600000|2020-04-03 11:50:00|3817.13|3817.13|3834.79|3834.79|3834.79|3834.79|3817.13|3817.13|0
1585914900000|2020-04-03 11:55:00|3828.64|3828.64|3868.28|3868.28|3868.28|3868.28|3817.9|3817.9|0
1585915200000|2020-04-03 12:00:00|3854.46|3854.46|3838.05|3838.05|3854.46|3854.46|3819.62|3819.62|0
1585915500000|2020-04-03 12:05:00|3860.31|3860.31|3852.2|3852.2|3860.91|3860.91|3848.62|3848.62|0
1585915800000|2020-04-03 12:10:00|3846.06|3846.06|3851|3851|3857.15|3857.15|3841.45|3841.45|0
1585916100000|2020-04-03 12:15:00|3848.7|3848.7|3845.8|3845.8|3853.31|3853.31|3845.8|3845.8|0
1585916400000|2020-04-03 12:20:00|3839.21|3839.21|3848.93|3848.93|3848.93|3848.93|3833.84|3833.84|0
1585916700000|2020-04-03 12:25:00|3853.54|3853.54|3847.48|3847.48|3857.38|3857.38|3847.48|3847.48|0
1585917000000|2020-04-03 12:30:00|3838.26|3838.26|3882.94|3882.94|3882.94|3882.94|3838.26|3838.26|0
1585917300000|2020-04-03 12:35:00|3882.17|3882.17|3890.79|3890.79|3890.79|3890.79|3878.33|3878.33|0
1585917600000|2020-04-03 12:40:00|3886.95|3886.95|3891.29|3891.29|3905.88|3905.88|3886.95|3886.95|0
1585917900000|2020-04-03 12:45:00|3890.1|3890.1|3892.39|3892.39|3895.38|3895.38|3887.7|3887.7|0
1585918200000|2020-04-03 12:50:00|3898.97|3898.97|3885.57|3885.57|3898.97|3898.97|3884.97|3884.97|0
1585918500000|2020-04-03 12:55:00|3864.07|3864.07|3851.25|3851.25|3864.07|3864.07|3851.25|3851.25|0
1585918800000|2020-04-03 13:00:00|3850.65|3850.65|3875.82|3875.82|3881.62|3881.62|3850.65|3850.65|0
1585919100000|2020-04-03 13:05:00|3874.02|3874.02|3836.37|3836.37|3874.02|3874.02|3836.37|3836.37|0
1585919400000|2020-04-03 13:10:00|3842.52|3842.52|3846.65|3846.65|3861.74|3861.74|3842.52|3842.52|0
1585919700000|2020-04-03 13:15:00|3858.93|3858.93|3844.52|3844.52|3868.91|3868.91|3844.52|3844.52|0
1585920000000|2020-04-03 13:20:00|3858.67|3858.67|3879|3879|3886.78|3886.78|3858.67|3858.67|0
1585920300000|2020-04-03 13:25:00|3877.46|3877.46|3874.48|3874.48|3877.46|3877.46|3872.09|3872.09|0
1585920600000|2020-04-03 13:30:00|3876.02|3876.02|3872.85|3872.85|3882.51|3882.51|3871.92|3871.92|0
1585920900000|2020-04-03 13:35:00|3859.03|3859.03|3866.54|3866.54|3866.54|3866.54|3852.72|3852.72|0
1585921200000|2020-04-03 13:40:00|3872.69|3872.69|3871.5|3871.5|3883.46|3883.46|3871.5|3871.5|0
1585921500000|2020-04-03 13:45:00|3876.29|3876.29|3877.05|3877.05|3880.88|3880.88|3869.11|3869.11|0
1585921800000|2020-04-03 13:50:00|3880.64|3880.64|3835.64|3835.64|3880.64|3880.64|3821.82|3821.82|0
1585922100000|2020-04-03 13:55:00|3836.4|3836.4|3845.2|3845.2|3855.77|3855.77|3835.04|3835.04|0
1585922400000|2020-04-03 14:00:00|3848.19|3848.19|3836.13|3836.13|3858.01|3858.01|3836.13|3836.13|0
1585922700000|2020-04-03 14:05:00|3833.82|3833.82|3857.39|3857.39|3857.39|3857.39|3833.82|3833.82|0
1585923000000|2020-04-03 14:10:00|3852.02|3852.02|3852.96|3852.96|3867.74|3867.74|3847.58|3847.58|0
1585923300000|2020-04-03 14:15:00|3847.58|3847.58|3839.55|3839.55|3854.58|3854.58|3839.55|3839.55|0
1585923600000|2020-04-03 14:20:00|3838.35|3838.35|3840.41|3840.41|3850.48|3850.48|3833.75|3833.75|0
1585923900000|2020-04-03 14:25:00|3841.95|3841.95|3832.13|3832.13|3843.74|3843.74|3831.54|3831.54|0
1585924200000|2020-04-03 14:30:00|3828.3|3828.3|3824.96|3824.96|3833.67|3833.67|3821.37|3821.37|0
1585924500000|2020-04-03 14:35:00|3822.66|3822.66|3808.34|3808.34|3826.85|3826.85|3808.34|3808.34|0
1585924800000|2020-04-03 14:40:00|3814.48|3814.48|3828.2|3828.2|3832.13|3832.13|3814.48|3814.48|0
1585925100000|2020-04-03 14:45:00|3828.97|3828.97|3834.87|3834.87|3840|3840|3822.83|3822.83|0
1585925400000|2020-04-03 14:50:00|3838.71|3838.71|3823.17|3823.17|3838.71|3838.71|3823.17|3823.17|0
1585925700000|2020-04-03 14:55:00|3822.4|3822.4|3820.68|3820.68|3826.24|3826.24|3813.19|3813.19|0
1585926000000|2020-04-03 15:00:00|3820.08|3820.08|3815.09|3815.09|3825.81|3825.81|3814.32|3814.32|0
1585926300000|2020-04-03 15:05:00|3811.25|3811.25|3809.24|3809.24|3812.11|3812.11|3796.74|3796.74|0
1585926600000|2020-04-03 15:10:00|3812.31|3812.31|3819.42|3819.42|3830.35|3830.35|3810.95|3810.95|0
1585926900000|2020-04-03 15:15:00|3821.72|3821.72|3827.82|3827.82|3827.82|3827.82|3817.32|3817.32|0
1585927200000|2020-04-03 15:20:00|3823.98|3823.98|3783.19|3783.19|3825.65|3825.65|3783.19|3783.19|0
1585927500000|2020-04-03 15:25:00|3783.49|3783.49|3807.24|3807.24|3807.24|3807.24|3773.23|3773.23|0
1586157300000|2020-04-06 07:15:00|4188.73|4188.73|4135.25|4135.25|4188.73|4188.73|4135.25|4135.25|0
1586157600000|2020-04-06 07:20:00|4129.86|4129.86|4018.96|4018.96|4129.86|4129.86|4012.81|4012.81|0
1586157900000|2020-04-06 07:25:00|4020.49|4020.49|4118.9|4118.9|4118.9|4118.9|4020.49|4020.49|0
1586158200000|2020-04-06 07:30:00|4119.5|4119.5|4115.84|4115.84|4158.98|4158.98|4106.44|4106.44|0
1586158500000|2020-04-06 07:35:00|4127.36|4127.36|4101.25|4101.25|4127.36|4127.36|4069.78|4069.78|0
1586158800000|2020-04-06 07:40:00|4088.2|4088.2|4049.05|4049.05|4088.2|4088.2|4049.05|4049.05|0
1586159100000|2020-04-06 07:45:00|4050.84|4050.84|4042.37|4042.37|4051.44|4051.44|4040.07|4040.07|0
1586159400000|2020-04-06 07:50:00|4070.01|4070.01|4071.54|4071.54|4113.77|4113.77|4070.01|4070.01|0
1586159700000|2020-04-06 07:55:00|4072.14|4072.14|4070.94|4070.94|4072.14|4072.14|4070.94|4070.94|0
1586160000000|2020-04-06 08:00:00|4069.41|4069.41|4065.23|4065.23|4088.85|4088.85|4056.6|4056.6|0
1586160300000|2020-04-06 08:05:00|4059.84|4059.84|4060.35|4060.35|4060.35|4060.35|4058.05|4058.05|0
1586160600000|2020-04-06 08:10:00|4059.75|4059.75|4031.59|4031.59|4059.75|4059.75|4020.84|4020.84|0
1586160900000|2020-04-06 08:15:00|4040.04|4040.04|4019.8|4019.8|4045.9|4045.9|4017.5|4017.5|0
1586161200000|2020-04-06 08:20:00|4019.03|4019.03|4004.94|4004.94|4023.12|4023.12|3996.25|3996.25|0
1586161500000|2020-04-06 08:25:00|4012.62|4012.62|3998.82|3998.82|4013.38|4013.38|3970.41|3970.41|0
1586161800000|2020-04-06 08:30:00|4019.55|4019.55|3974.25|3974.25|4025.69|4025.69|3972.72|3972.72|0
1586162100000|2020-04-06 08:35:00|3961.2|3961.2|3924.18|3924.18|3961.2|3961.2|3924.18|3924.18|0
1586162400000|2020-04-06 08:40:00|3930.32|3930.32|3898.12|3898.12|3930.32|3930.32|3865.07|3865.07|0
1586162700000|2020-04-06 08:45:00|3897.35|3897.35|3876.62|3876.62|3910.4|3910.4|3876.62|3876.62|0
1586163000000|2020-04-06 08:50:00|3874.32|3874.32|3876.62|3876.62|3876.62|3876.62|3859.73|3859.73|0
1586163300000|2020-04-06 08:55:00|3890.39|3890.39|3886.8|3886.8|3905.22|3905.22|3883.73|3883.73|0
1586163600000|2020-04-06 09:00:00|3891.41|3891.41|3875.68|3875.68|3902.92|3902.92|3874.92|3874.92|0
1586163900000|2020-04-06 09:05:00|3877.22|3877.22|3888.46|3888.46|3904.09|3904.09|3873.38|3873.38|0
1586164200000|2020-04-06 09:10:00|3879.25|3879.25|3916.87|3916.87|3916.87|3916.87|3878.48|3878.48|0
1586164500000|2020-04-06 09:15:00|3925.25|3925.25|3952|3952|3952|3952|3925.25|3925.25|0
1586164800000|2020-04-06 09:20:00|3957.38|3957.38|3958.14|3958.14|3965.05|3965.05|3938.95|3938.95|0
1586165100000|2020-04-06 09:25:00|3969.66|3969.66|3967.96|3967.96|3993.73|3993.73|3953.54|3953.54|0
1586165400000|2020-04-06 09:30:00|3968.72|3968.72|3984.08|3984.08|3984.08|3984.08|3968.72|3968.72|0
1586165700000|2020-04-06 09:35:00|3986.38|3986.38|3981.78|3981.78|3991.76|3991.76|3981.78|3981.78|0
1586166000000|2020-04-06 09:40:00|3984.85|3984.85|4003.33|4003.33|4003.33|4003.33|3980.24|3980.24|0
1586166300000|2020-04-06 09:45:00|4001.79|4001.79|4006.68|4006.68|4010.24|4010.24|3992.58|3992.58|0
1586166600000|2020-04-06 09:50:00|4009.75|4009.75|4011.29|4011.29|4023.57|4023.57|4005.15|4005.15|0
1586166900000|2020-04-06 09:55:00|4015.13|4015.13|4027.66|4027.66|4028.42|4028.42|4013.84|4013.84|0
1586167200000|2020-04-06 10:00:00|4032.26|4032.26|4039.94|4039.94|4039.94|4039.94|4026.89|4026.89|0
1586167500000|2020-04-06 10:05:00|4036.87|4036.87|4020.58|4020.58|4049.82|4049.82|4016.74|4016.74|0
1586167800000|2020-04-06 10:10:00|4019.04|4019.04|3983.3|3983.3|4019.04|4019.04|3982.62|3982.62|0
1586168100000|2020-04-06 10:15:00|3984.06|3984.06|3995.58|3995.58|3998.65|3998.65|3984.06|3984.06|0
1586168400000|2020-04-06 10:20:00|3994.81|3994.81|3997.12|3997.12|3997.88|3997.88|3990.21|3990.21|0
1586168700000|2020-04-06 10:25:00|3994.12|3994.12|3988.11|3988.11|3994.12|3994.12|3981.97|3981.97|0
1586169000000|2020-04-06 10:30:00|3995.79|3995.79|3998.09|3998.09|3998.09|3998.09|3988.88|3988.88|0
1586169300000|2020-04-06 10:35:00|3996.56|3996.56|3981.63|3981.63|3996.56|3996.56|3972.9|3972.9|0
1586169600000|2020-04-06 10:40:00|3983.93|3983.93|3977.02|3977.02|3985.46|3985.46|3973.18|3973.18|0
1586169900000|2020-04-06 10:45:00|3973.95|3973.95|4002.55|4002.55|4002.55|4002.55|3973.95|3973.95|0
1586170200000|2020-04-06 10:50:00|4003.32|4003.32|3996.02|3996.02|4006.39|4006.39|3981.9|3981.9|0
1586170500000|2020-04-06 10:55:00|3997.56|3997.56|3993.29|3993.29|4001.73|4001.73|3993.29|3993.29|0
1586170800000|2020-04-06 11:00:00|4003.27|4003.27|4007.97|4007.97|4007.97|4007.97|4002.58|4002.58|0
1586171100000|2020-04-06 11:05:00|4003.18|4003.18|3962.67|3962.67|4003.18|4003.18|3962.67|3962.67|0
1586171400000|2020-04-06 11:10:00|3961.13|3961.13|3969.45|3969.45|3973.29|3973.29|3945.01|3945.01|0
1586171700000|2020-04-06 11:15:00|3970.22|3970.22|3968.17|3968.17|3985.57|3985.57|3964.33|3964.33|0
1586172000000|2020-04-06 11:20:00|3971.24|3971.24|3987.7|3987.7|3992.89|3992.89|3971.24|3971.24|0
1586172300000|2020-04-06 11:25:00|3983.09|3983.09|4009.27|4009.27|4010.8|4010.8|3977.79|3977.79|0
1586172600000|2020-04-06 11:30:00|4018.48|4018.48|4046.93|4046.93|4046.93|4046.93|4018.48|4018.48|0
1586172900000|2020-04-06 11:35:00|4045.4|4045.4|4057.68|4057.68|4060.75|4060.75|4043.86|4043.86|0
1586173200000|2020-04-06 11:40:00|4062.29|4062.29|4074.68|4074.68|4074.68|4074.68|4062.29|4062.29|0
1586173500000|2020-04-06 11:45:00|4070.84|4070.84|4068.54|4068.54|4070.84|4070.84|4053.95|4053.95|0
1586173800000|2020-04-06 11:50:00|4060.15|4060.15|4065.28|4065.28|4070.65|4070.65|4053.24|4053.24|0
1586174100000|2020-04-06 11:55:00|4060.67|4060.67|4065.28|4065.28|4078.33|4078.33|4060.67|4060.67|0
1586174400000|2020-04-06 12:00:00|4062.89|4062.89|4067.4|4067.4|4069.8|4069.8|4062.89|4062.89|0
1586174700000|2020-04-06 12:05:00|4073.54|4073.54|4074.31|4074.31|4078.15|4078.15|4062.79|4062.79|0
1586175000000|2020-04-06 12:10:00|4065.86|4065.86|4080.97|4080.97|4080.97|4080.97|4063.56|4063.56|0
1586175300000|2020-04-06 12:15:00|4089.42|4089.42|4081.74|4081.74|4089.42|4089.42|4074.06|4074.06|0
1586175600000|2020-04-06 12:20:00|4077.9|4077.9|4064.85|4064.85|4077.9|4077.9|4064.08|4064.08|0
1586175900000|2020-04-06 12:25:00|4080.21|4080.21|4074.83|4074.83|4080.21|4080.21|4074.83|4074.83|0
1586176200000|2020-04-06 12:30:00|4077.9|4077.9|4087.54|4087.54|4090.62|4090.62|4076.7|4076.7|0
1586176500000|2020-04-06 12:35:00|4085.24|4085.24|4091.57|4091.57|4091.57|4091.57|4082.17|4082.17|0
1586176800000|2020-04-06 12:40:00|4086.96|4086.96|4105.91|4105.91|4105.91|4105.91|4086.96|4086.96|0
1586177100000|2020-04-06 12:45:00|4104.71|4104.71|4113|4113|4119.14|4119.14|4097.03|4097.03|0
1586177400000|2020-04-06 12:50:00|4125.28|4125.28|4115.2|4115.2|4130.58|4130.58|4112.13|4112.13|0
1586177700000|2020-04-06 12:55:00|4108.29|4108.29|4104.89|4104.89|4120.25|4120.25|4104.89|4104.89|0
1586178000000|2020-04-06 13:00:00|4104.13|4104.13|4101.06|4101.06|4104.13|4104.13|4092.61|4092.61|0
1586178300000|2020-04-06 13:05:00|4093.38|4093.38|4087.48|4087.48|4101.06|4101.06|4081.34|4081.34|0
1586178600000|2020-04-06 13:10:00|4085.69|4085.69|4089.02|4089.02|4094.99|4094.99|4083.64|4083.64|0
1586178900000|2020-04-06 13:15:00|4087.48|4087.48|4097.74|4097.74|4106.18|4106.18|4081.34|4081.34|0
1586179200000|2020-04-06 13:20:00|4102.34|4102.34|4094.67|4094.67|4103.11|4103.11|4093.13|4093.13|0
1586179500000|2020-04-06 13:25:00|4099.27|4099.27|4088.1|4088.1|4101.15|4101.15|4084.26|4084.26|0
1586179800000|2020-04-06 13:30:00|4095.77|4095.77|4079.82|4079.82|4095.77|4095.77|4067.54|4067.54|0
1586180100000|2020-04-06 13:35:00|4077.52|4077.52|4082.89|4082.89|4089.03|4089.03|4070.61|4070.61|0
1586180400000|2020-04-06 13:40:00|4086.73|4086.73|4097.68|4097.68|4103.05|4103.05|4081.36|4081.36|0
1586180700000|2020-04-06 13:45:00|4110.85|4110.85|4110.5|4110.5|4126.89|4126.89|4109.3|4109.3|0
1586181000000|2020-04-06 13:50:00|4108.19|4108.19|4115.99|4115.99|4115.99|4115.99|4092.07|4092.07|0
1586181300000|2020-04-06 13:55:00|4116.59|4116.59|4117.16|4117.16|4123.5|4123.5|4108.97|4108.97|0
1586181600000|2020-04-06 14:00:00|4111.02|4111.02|4151.5|4151.5|4151.5|4151.5|4107.95|4107.95|0
1586181900000|2020-04-06 14:05:00|4149.2|4149.2|4126.97|4126.97|4149.2|4149.2|4121.09|4121.09|0
1586182200000|2020-04-06 14:10:00|4130.81|4130.81|4099.06|4099.06|4130.81|4130.81|4095.99|4095.99|0
1586182500000|2020-04-06 14:15:00|4093.67|4093.67|4108.52|4108.52|4114.43|4114.43|4090.67|4090.67|0
1586182800000|2020-04-06 14:20:00|4110.82|4110.82|4120.22|4120.22|4124.82|4124.82|4107.66|4107.66|0
1586183100000|2020-04-06 14:25:00|4125.59|4125.59|4114.06|4114.06|4139.41|4139.41|4114.06|4114.06|0
1586183400000|2020-04-06 14:30:00|4114.83|4114.83|4111.25|4111.25|4115.09|4115.09|4106.72|4106.72|0
1586183700000|2020-04-06 14:35:00|4112.78|4112.78|4101.51|4101.51|4112.78|4112.78|4097.84|4097.84|0
1586184000000|2020-04-06 14:40:00|4096.91|4096.91|4087.71|4087.71|4104.25|4104.25|4085.31|4085.31|0
1586184300000|2020-04-06 14:45:00|4088.48|4088.48|4084.22|4084.22|4092.16|4092.16|4079.19|4079.19|0
1586184600000|2020-04-06 14:50:00|4088.06|4088.06|4097.03|4097.03|4097.03|4097.03|4080.05|4080.05|0
1586184900000|2020-04-06 14:55:00|4098.56|4098.56|4131.16|4131.16|4131.16|4131.16|4097.89|4097.89|0
1586185200000|2020-04-06 15:00:00|4135|4135|4134.4|4134.4|4141.14|4141.14|4122.12|4122.12|0
1586185500000|2020-04-06 15:05:00|4133.2|4133.2|4112.28|4112.28|4135.51|4135.51|4112.28|4112.28|0
1586185800000|2020-04-06 15:10:00|4117.65|4117.65|4115.93|4115.93|4125.93|4125.93|4113.81|4113.81|0
1586186100000|2020-04-06 15:15:00|4114.73|4114.73|4117.62|4117.62|4119.16|4119.16|4101.24|4101.24|0
1586186400000|2020-04-06 15:20:00|4114.55|4114.55|4088.45|4088.45|4127.86|4127.86|4076.16|4076.16|0
1586186700000|2020-04-06 15:25:00|4082.31|4082.31|4127.1|4127.1|4128.72|4128.72|4080.77|4080.77|0
1586243700000|2020-04-07 07:15:00|4346.28|4346.28|4387.74|4387.74|4387.74|4387.74|4346.28|4346.28|0
1586244000000|2020-04-07 07:20:00|4392.34|4392.34|4371|4371|4395.41|4395.41|4364.7|4364.7|0
1586244300000|2020-04-07 07:25:00|4355.65|4355.65|4352.91|4352.91|4360.54|4360.54|4342.16|4342.16|0
1586244600000|2020-04-07 07:30:00|4343.93|4343.93|4338.54|4338.54|4343.93|4343.93|4338.54|4338.54|0
1586244900000|2020-04-07 07:35:00|4343.33|4343.33|4343.33|4343.33|4347.94|4347.94|4338.73|4338.73|0
1586245200000|2020-04-07 07:40:00|4338.73|4338.73|4359.05|4359.05|4359.05|4359.05|4338.73|4338.73|0
1586245500000|2020-04-07 07:45:00|4357.52|4357.52|4397.55|4397.55|4397.55|4397.55|4357.52|4357.52|0
1586245800000|2020-04-07 07:50:00|4403.69|4403.69|4364.26|4364.26|4403.69|4403.69|4348.61|4348.61|0
1586246100000|2020-04-07 07:55:00|4378.08|4378.08|4361.19|4361.19|4378.08|4378.08|4361.19|4361.19|0
1586246400000|2020-04-07 08:00:00|4364.26|4364.26|4372.58|4372.58|4387.94|4387.94|4364.26|4364.26|0
1586246700000|2020-04-07 08:05:00|4378.73|4378.73|4391.61|4391.61|4406.36|4406.36|4378.73|4378.73|0
1586247000000|2020-04-07 08:10:00|4394.68|4394.68|4409.62|4409.62|4409.62|4409.62|4394.68|4394.68|0
1586247300000|2020-04-07 08:15:00|4406.55|4406.55|4401.94|4401.94|4406.55|4406.55|4395.8|4395.8|0
1586247600000|2020-04-07 08:20:00|4435.72|4435.72|4445.22|4445.22|4462.11|4462.11|4405.01|4405.01|0
1586247900000|2020-04-07 08:25:00|4449.83|4449.83|4450.09|4450.09|4450.09|4450.09|4445.22|4445.22|0
1586248200000|2020-04-07 08:30:00|4447.02|4447.02|4426.38|4426.38|4447.02|4447.02|4426.38|4426.38|0
1586248500000|2020-04-07 08:35:00|4414.1|4414.1|4409.49|4409.49|4414.1|4414.1|4388|4388|0
1586248800000|2020-04-07 08:40:00|4403.51|4403.51|4425.11|4425.11|4425.11|4425.11|4392.16|4392.16|0
1586249100000|2020-04-07 08:45:00|4414.33|4414.33|4421.75|4421.75|4421.75|4421.75|4412.53|4412.53|0
1586249400000|2020-04-07 08:50:00|4435.57|4435.57|4371.08|4371.08|4443.24|4443.24|4371.08|4371.08|0
1586249700000|2020-04-07 08:55:00|4398.72|4398.72|4409.46|4409.46|4409.46|4409.46|4398.72|4398.72|0
1586250000000|2020-04-07 09:00:00|4411|4411|4472|4472|4495.04|4495.04|4411|4411|0
1586250300000|2020-04-07 09:05:00|4478.15|4478.15|4466.28|4466.28|4480.28|4480.28|4466.28|4466.28|0
1586250600000|2020-04-07 09:10:00|4460.13|4460.13|4483.01|4483.01|4483.01|4483.01|4460.13|4460.13|0
1586250900000|2020-04-07 09:15:00|4478.41|4478.41|4470.05|4470.05|4478.41|4478.41|4458.94|4458.94|0
1586251200000|2020-04-07 09:20:00|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|4454.7|4454.7|0
1586251500000|2020-04-07 09:25:00|4468.52|4468.52|4431.82|4431.82|4468.52|4468.52|4421.07|4421.07|0
1586251800000|2020-04-07 09:30:00|4431.22|4431.22|4415.5|4415.5|4431.22|4431.22|4415.5|4415.5|0
1586252100000|2020-04-07 09:35:00|4410.89|4410.89|4403.22|4403.22|4410.89|4410.89|4403.22|4403.22|0
1586252400000|2020-04-07 09:40:00|4406.29|4406.29|4409.36|4409.36|4423.18|4423.18|4406.29|4406.29|0
1586252700000|2020-04-07 09:45:00|4421.64|4421.64|4401.68|4401.68|4421.64|4421.64|4401.68|4401.68|0
1586253000000|2020-04-07 09:50:00|4400.14|4400.14|4403.29|4403.29|4404.93|4404.93|4397.15|4397.15|0
1586253300000|2020-04-07 09:55:00|4410.97|4410.97|4401.76|4401.76|4410.97|4410.97|4397.15|4397.15|0
1586253600000|2020-04-07 10:00:00|4407.9|4407.9|4408.91|4408.91|4415.06|4415.06|4404.31|4404.31|0
1586253900000|2020-04-07 10:05:00|4407.38|4407.38|4418.13|4418.13|4418.13|4418.13|4398.17|4398.17|0
1586254200000|2020-04-07 10:10:00|4413.52|4413.52|4435.98|4435.98|4440.59|4440.59|4413.52|4413.52|0
1586254500000|2020-04-07 10:15:00|4437.18|4437.18|4449.96|4449.96|4449.96|4449.96|4436.14|4436.14|0
1586254800000|2020-04-07 10:20:00|4449.36|4449.36|4470.93|4470.93|4470.93|4470.93|4438.69|4438.69|0
1586255100000|2020-04-07 10:25:00|4461.72|4461.72|4454.04|4454.04|4464.79|4464.79|4450.97|4450.97|0
1586255400000|2020-04-07 10:30:00|4446.36|4446.36|4460.18|4460.18|4460.18|4460.18|4446.36|4446.36|0
1586255700000|2020-04-07 10:35:00|4461.72|4461.72|4460.18|4460.18|4466.32|4466.32|4460.18|4460.18|0
1586256000000|2020-04-07 10:40:00|4467.86|4467.86|4476.17|4476.17|4477.44|4477.44|4466.69|4466.69|0
1586256300000|2020-04-07 10:45:00|4476.76|4476.76|4469.42|4469.42|4476.76|4476.76|4462.35|4462.35|0
1586256600000|2020-04-07 10:50:00|4472.5|4472.5|4475.57|4475.57|4475.57|4475.57|4466.85|4466.85|0
1586256900000|2020-04-07 10:55:00|4477.1|4477.1|4503.21|4503.21|4504.74|4504.74|4477.1|4477.1|0
1586257200000|2020-04-07 11:00:00|4520.1|4520.1|4493.81|4493.81|4523.17|4523.17|4478.95|4478.95|0
1586257500000|2020-04-07 11:05:00|4498.42|4498.42|4483.48|4483.48|4499.95|4499.95|4476.92|4476.92|0
1586257800000|2020-04-07 11:10:00|4472.73|4472.73|4468.12|4468.12|4480.4|4480.4|4458.91|4458.91|0
1586258100000|2020-04-07 11:15:00|4466.59|4466.59|4454.82|4454.82|4475.38|4475.38|4454.82|4454.82|0
1586258400000|2020-04-07 11:20:00|4460.96|4460.96|4445.61|4445.61|4464.9|4464.9|4445.61|4445.61|0
1586258700000|2020-04-07 11:25:00|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|0
1586259000000|2020-04-07 11:30:00|4445.61|4445.61|4439.47|4439.47|4450.22|4450.22|4421.04|4421.04|0
1586259300000|2020-04-07 11:35:00|4441|4441|4439.47|4439.47|4442.54|4442.54|4439.47|4439.47|0
1586259600000|2020-04-07 11:40:00|4436.4|4436.4|4441|4441|4454.82|4454.82|4430.26|4430.26|0
1586259900000|2020-04-07 11:45:00|4445.2|4445.2|4444.23|4444.23|4447.82|4447.82|4435.62|4435.62|0
1586260200000|2020-04-07 11:50:00|4447.3|4447.3|4438.09|4438.09|4448.84|4448.84|4431.95|4431.95|0
1586260500000|2020-04-07 11:55:00|4436.55|4436.55|4450.37|4450.37|4451.91|4451.91|4435.02|4435.02|0
1586260800000|2020-04-07 12:00:00|4448.84|4448.84|4474.08|4474.08|4474.08|4474.08|4445.76|4445.76|0
1586261100000|2020-04-07 12:05:00|4463.33|4463.33|4489.96|4489.96|4489.96|4489.96|4463.33|4463.33|0
1586261400000|2020-04-07 12:10:00|4491.49|4491.49|4490.97|4490.97|4500.7|4500.7|4489.43|4489.43|0
1586261700000|2020-04-07 12:15:00|4495.58|4495.58|4513.14|4513.14|4521.68|4521.68|4495.58|4495.58|0
1586262000000|2020-04-07 12:20:00|4516.73|4516.73|4517.07|4517.07|4530.55|4530.55|4510.59|4510.59|0
1586262300000|2020-04-07 12:25:00|4514|4514|4502.92|4502.92|4514.86|4514.86|4502.92|4502.92|0
1586262600000|2020-04-07 12:30:00|4504.45|4504.45|4518.79|4518.79|4518.79|4518.79|4504.45|4504.45|0
1586262900000|2020-04-07 12:35:00|4515.72|4515.72|4514.11|4514.11|4515.72|4515.72|4500.37|4500.37|0
1586263200000|2020-04-07 12:40:00|4518.71|4518.71|4500.44|4500.44|4518.71|4518.71|4491.23|4491.23|0
1586263500000|2020-04-07 12:45:00|4495.84|4495.84|4482.95|4482.95|4501.98|4501.98|4482.95|4482.95|0
1586263800000|2020-04-07 12:50:00|4487.56|4487.56|4487.56|4487.56|4498.31|4498.31|4486.02|4486.02|0
1586264100000|2020-04-07 12:55:00|4482.95|4482.95|4496.77|4496.77|4502.92|4502.92|4481.42|4481.42|0
1586264400000|2020-04-07 13:00:00|4493.7|4493.7|4482.69|4482.69|4497.63|4497.63|4480.74|4480.74|0
1586264700000|2020-04-07 13:05:00|4481.16|4481.16|4467.34|4467.34|4481.16|4481.16|4467.34|4467.34|0
1586265000000|2020-04-07 13:10:00|4469.73|4469.73|4494.22|4494.22|4494.22|4494.22|4466.14|4466.14|0
1586265300000|2020-04-07 13:15:00|4496.02|4496.02|4533.47|4533.47|4533.47|4533.47|4496.02|4496.02|0
1586265600000|2020-04-07 13:20:00|4530.4|4530.4|4535.84|4535.84|4543.96|4543.96|4529.69|4529.69|0
1586265900000|2020-04-07 13:25:00|4538.91|4538.91|4558.87|4558.87|4558.87|4558.87|4538.91|4538.91|0
1586266200000|2020-04-07 13:30:00|4569.05|4569.05|4555.98|4555.98|4583.99|4583.99|4548.3|4548.3|0
1586266500000|2020-04-07 13:35:00|4560.77|4560.77|4533.55|4533.55|4573.84|4573.84|4532.01|4532.01|0
1586266800000|2020-04-07 13:40:00|4527.41|4527.41|4540.92|4540.92|4547.66|4547.66|4527.41|4527.41|0
1586267100000|2020-04-07 13:45:00|4545.52|4545.52|4526.5|4526.5|4545.52|4545.52|4516.5|4516.5|0
1586267400000|2020-04-07 13:50:00|4525.3|4525.3|4541.25|4541.25|4544.32|4544.32|4525.3|4525.3|0
1586267700000|2020-04-07 13:55:00|4544.25|4544.25|4551.14|4551.14|4551.14|4551.14|4533.39|4533.39|0
1586268000000|2020-04-07 14:00:00|4548.07|4548.07|4559.76|4559.76|4567.28|4567.28|4548.07|4548.07|0
1586268300000|2020-04-07 14:05:00|4561.29|4561.29|4554.55|4554.55|4572.04|4572.04|4554.55|4554.55|0
1586268600000|2020-04-07 14:10:00|4549.95|4549.95|4535.94|4535.94|4553.02|4553.02|4515.69|4515.69|0
1586268900000|2020-04-07 14:15:00|4528.27|4528.27|4530.03|4530.03|4534.41|4534.41|4520.74|4520.74|0
1586269200000|2020-04-07 14:20:00|4537.22|4537.22|4489.93|4489.93|4537.22|4537.22|4469.94|4469.94|0
1586269500000|2020-04-07 14:25:00|4491.46|4491.46|4500.23|4500.23|4514.05|4514.05|4490.26|4490.26|0
1586269800000|2020-04-07 14:30:00|4494.09|4494.09|4512.36|4512.36|4521.57|4521.57|4493.49|4493.49|0
1586270100000|2020-04-07 14:35:00|4515.95|4515.95|4506.14|4506.14|4523.03|4523.03|4500|4500|0
1586270400000|2020-04-07 14:40:00|4503.07|4503.07|4483.52|4483.52|4503.07|4503.07|4483.52|4483.52|0
1586270700000|2020-04-07 14:45:00|4485.06|4485.06|4459.86|4459.86|4486.59|4486.59|4457.65|4457.65|0
1586271000000|2020-04-07 14:50:00|4459.26|4459.26|4410.65|4410.65|4462.34|4462.34|4410.65|4410.65|0
1586271300000|2020-04-07 14:55:00|4409.12|4409.12|4434.18|4434.18|4444.92|4444.92|4403.54|4403.54|0
1586271600000|2020-04-07 15:00:00|4437.25|4437.25|4443.91|4443.91|4443.91|4443.91|4424.03|4424.03|0
1586271900000|2020-04-07 15:05:00|4451.59|4451.59|4448.52|4448.52|4454.66|4454.66|4442.37|4442.37|0
1586272200000|2020-04-07 15:10:00|4440.84|4440.84|4446.72|4446.72|4446.72|4446.72|4440.58|4440.58|0
1586272500000|2020-04-07 15:15:00|4448.26|4448.26|4445.97|4445.97|4456.98|4456.98|4440.92|4440.92|0
1586272800000|2020-04-07 15:20:00|4442.9|4442.9|4429.29|4429.29|4442.9|4442.9|4408.86|4408.86|0
1586273100000|2020-04-07 15:25:00|4429.89|4429.89|4464.34|4464.34|4472.62|4472.62|4413.72|4413.72|0
1586330400000|2020-04-08 07:20:00|4399.29|4399.29|4387.69|4387.69|4399.29|4399.29|4354.76|4354.76|0
1586330700000|2020-04-08 07:25:00|4383.5|4383.5|4374.9|4374.9|4384.56|4384.56|4367.67|4367.67|0
1586331000000|2020-04-08 07:30:00|4362.62|4362.62|4362.42|4362.42|4369|4369|4331.91|4331.91|0
1586331300000|2020-04-08 07:35:00|4377.77|4377.77|4417.38|4417.38|4429.25|4429.25|4377.77|4377.77|0
1586331600000|2020-04-08 07:40:00|4429.67|4429.67|4424.28|4424.28|4434.27|4434.27|4424.28|4424.28|0
1586331900000|2020-04-08 07:45:00|4432.06|4432.06|4417.28|4417.28|4432.06|4432.06|4395.1|4395.1|0
1586332200000|2020-04-08 07:50:00|4415.74|4415.74|4448.95|4448.95|4448.95|4448.95|4415.74|4415.74|0
1586332500000|2020-04-08 07:55:00|4438.2|4438.2|4439.74|4439.74|4439.74|4439.74|4425.92|4425.92|0
1586332800000|2020-04-08 08:00:00|4445.88|4445.88|4455.95|4455.95|4455.95|4455.95|4434.09|4434.09|0
1586333100000|2020-04-08 08:05:00|4451.76|4451.76|4455.51|4455.51|4462.25|4462.25|4441.69|4441.69|0
1586333400000|2020-04-08 08:10:00|4457.9|4457.9|4460.45|4460.45|4464.05|4464.05|4457.9|4457.9|0
1586333700000|2020-04-08 08:15:00|4471.2|4471.2|4445.1|4445.1|4478.99|4478.99|4445.1|4445.1|0
1586334000000|2020-04-08 08:20:00|4442.7|4442.7|4433.91|4433.91|4442.7|4442.7|4432.37|4432.37|0
1586334300000|2020-04-08 08:25:00|4440.49|4440.49|4411.21|4411.21|4442.29|4442.29|4411.21|4411.21|0
1586334600000|2020-04-08 08:30:00|4409.68|4409.68|4393.25|4393.25|4409.68|4409.68|4390.18|4390.18|0
1586334900000|2020-04-08 08:35:00|4394.79|4394.79|4374.38|4374.38|4394.79|4394.79|4368.24|4368.24|0
1586335200000|2020-04-08 08:40:00|4377.45|4377.45|4394.34|4394.34|4394.34|4394.34|4366.7|4366.7|0
1586335500000|2020-04-08 08:45:00|4411.23|4411.23|4412.77|4412.77|4418.91|4418.91|4411.23|4411.23|0
1586335800000|2020-04-08 08:50:00|4408.16|4408.16|4399.44|4399.44|4408.16|4408.16|4398.84|4398.84|0
1586336100000|2020-04-08 08:55:00|4402.51|4402.51|4394.83|4394.83|4407.12|4407.12|4390.23|4390.23|0
1586336400000|2020-04-08 09:00:00|4391.76|4391.76|4384.01|4384.01|4391.76|4391.76|4379.48|4379.48|0
1586336700000|2020-04-08 09:05:00|4390|4390|4394.6|4394.6|4405.35|4405.35|4390|4390|0
1586337000000|2020-04-08 09:10:00|4390|4390|4368.5|4368.5|4391.53|4391.53|4368.5|4368.5|0
1586337300000|2020-04-08 09:15:00|4373.11|4373.11|4355.4|4355.4|4374.64|4374.64|4355.4|4355.4|0
1586337600000|2020-04-08 09:20:00|4347.73|4347.73|4367.69|4367.69|4367.69|4367.69|4344.66|4344.66|0
1586337900000|2020-04-08 09:25:00|4370.76|4370.76|4387.49|4387.49|4387.49|4387.49|4356.94|4356.94|0
1586338200000|2020-04-08 09:30:00|4388.09|4388.09|4367.69|4367.69|4394.5|4394.5|4367.69|4367.69|0
1586338500000|2020-04-08 09:35:00|4369.22|4369.22|4345.82|4345.82|4369.22|4369.22|4345.82|4345.82|0
1586338800000|2020-04-08 09:40:00|4355.4|4355.4|4356|4356|4356|4356|4355.4|4355.4|0
1586339100000|2020-04-08 09:45:00|4359|4359|4369.74|4369.74|4380.44|4380.44|4351.81|4351.81|0
1586339400000|2020-04-08 09:50:00|4363.6|4363.6|4371.05|4371.05|4371.05|4371.05|4362.07|4362.07|0
1586339700000|2020-04-08 09:55:00|4380.26|4380.26|4383.33|4383.33|4383.33|4383.33|4380.26|4380.26|0
1586340000000|2020-04-08 10:00:00|4382.73|4382.73|4366.93|4366.93|4382.73|4382.73|4366.93|4366.93|0
1586340300000|2020-04-08 10:05:00|4373.08|4373.08|4383.82|4383.82|4383.82|4383.82|4373.08|4373.08|0
1586340600000|2020-04-08 10:10:00|4389.81|4389.81|4381.54|4381.54|4389.81|4389.81|4378.54|4378.54|0
1586340900000|2020-04-08 10:15:00|4382.13|4382.13|4382.13|4382.13|4383.93|4383.93|4380.94|4380.94|0
1586341200000|2020-04-08 10:20:00|4384.53|4384.53|4404.49|4404.49|4404.49|4404.49|4384.53|4384.53|0
1586341500000|2020-04-08 10:25:00|4399.88|4399.88|4389.14|4389.14|4399.88|4399.88|4389.14|4389.14|0
1586341800000|2020-04-08 10:30:00|4390.33|4390.33|4390.33|4390.33|4390.33|4390.33|4390.33|4390.33|0
1586342100000|2020-04-08 10:35:00|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|0
1586342400000|2020-04-08 10:40:00|4376.51|4376.51|4362.69|4362.69|4382.66|4382.66|4362.69|4362.69|0
1586342700000|2020-04-08 10:45:00|4359.1|4359.1|4356.11|4356.11|4359.1|4359.1|4353.71|4353.71|0
1586343000000|2020-04-08 10:50:00|4351.5|4351.5|4360.71|4360.71|4360.71|4360.71|4348.43|4348.43|0
1586343300000|2020-04-08 10:55:00|4356.11|4356.11|4344.39|4344.39|4356.11|4356.11|4343.8|4343.8|0
1586343600000|2020-04-08 11:00:00|4347.39|4347.39|4356.76|4356.76|4360.76|4360.76|4333.12|4333.12|0
1586343900000|2020-04-08 11:05:00|4352.15|4352.15|4384.84|4384.84|4384.84|4384.84|4352.15|4352.15|0
1586344200000|2020-04-08 11:10:00|4374.09|4374.09|4371.17|4371.17|4381.77|4381.77|4371.02|4371.02|0
1586344500000|2020-04-08 11:15:00|4368.18|4368.18|4377.16|4377.16|4377.16|4377.16|4368.18|4368.18|0
1586344800000|2020-04-08 11:20:00|4371.02|4371.02|4396.03|4396.03|4396.03|4396.03|4369.48|4369.48|0
1586345100000|2020-04-08 11:25:00|4395.43|4395.43|4383.04|4383.04|4395.43|4395.43|4381.51|4381.51|0
1586345400000|2020-04-08 11:30:00|4387.83|4387.83|4372.48|4372.48|4387.83|4387.83|4372.48|4372.48|0
1586345700000|2020-04-08 11:35:00|4373.08|4373.08|4375.47|4375.47|4381.61|4381.61|4373.08|4373.08|0
1586346000000|2020-04-08 11:40:00|4384.68|4384.68|4384.68|4384.68|4387.75|4387.75|4384.68|4384.68|0
1586346300000|2020-04-08 11:45:00|4379.89|4379.89|4396.81|4396.81|4396.81|4396.81|4379.89|4379.89|0
1586346600000|2020-04-08 11:50:00|4401.42|4401.42|4409.7|4409.7|4409.7|4409.7|4401.42|4401.42|0
1586346900000|2020-04-08 11:55:00|4410.29|4410.29|4392.99|4392.99|4414.22|4414.22|4392.99|4392.99|0
1586347200000|2020-04-08 12:00:00|4405.27|4405.27|4411.26|4411.26|4411.26|4411.26|4396.06|4396.06|0
1586347500000|2020-04-08 12:05:00|4415.87|4415.87|4423.65|4423.65|4423.65|4423.65|4414.07|4414.07|0
1586347800000|2020-04-08 12:10:00|4419.04|4419.04|4420.99|4420.99|4426.83|4426.83|4414.85|4414.85|0
1586348100000|2020-04-08 12:15:00|4423.39|4423.39|4429.04|4429.04|4429.04|4429.04|4423.39|4423.39|0
1586348400000|2020-04-08 12:20:00|4427.5|4427.5|4441.51|4441.51|4441.51|4441.51|4427.5|4427.5|0
1586348700000|2020-04-08 12:25:00|4444.58|4444.58|4435.36|4435.36|4447.65|4447.65|4435.36|4435.36|0
1586349000000|2020-04-08 12:30:00|4439.97|4439.97|4448.25|4448.25|4454.39|4454.39|4439.97|4439.97|0
1586349300000|2020-04-08 12:35:00|4451.32|4451.32|4461.83|4461.83|4461.83|4461.83|4451.32|4451.32|0
1586349600000|2020-04-08 12:40:00|4464.83|4464.83|4454.99|4454.99|4464.83|4464.83|4450.38|4450.38|0
1586349900000|2020-04-08 12:45:00|4450.38|4450.38|4454.99|4454.99|4454.99|4454.99|4450.38|4450.38|0
1586350200000|2020-04-08 12:50:00|4451.92|4451.92|4462.67|4462.67|4465.74|4465.74|4442.7|4442.7|0
1586350500000|2020-04-08 12:55:00|4466.86|4466.86|4502.17|4502.17|4503.97|4503.97|4466.86|4466.86|0
1586350800000|2020-04-08 13:00:00|4503.71|4503.71|4509.7|4509.7|4509.7|4509.7|4503.71|4503.71|0
1586351100000|2020-04-08 13:05:00|4498.95|4498.95|4508.19|4508.19|4513.81|4513.81|4498.95|4498.95|0
1586351400000|2020-04-08 13:10:00|4507.59|4507.59|4491.22|4491.22|4507.59|4507.59|4487.63|4487.63|0
1586351700000|2020-04-08 13:15:00|4489.69|4489.69|4487.11|4487.11|4497.86|4497.86|4482.5|4482.5|0
1586352000000|2020-04-08 13:20:00|4485.57|4485.57|4481.38|4481.38|4485.57|4485.57|4481.38|4481.38|0
1586352300000|2020-04-08 13:25:00|4482.58|4482.58|4481.38|4481.38|4482.58|4482.58|4481.38|4481.38|0
1586352600000|2020-04-08 13:30:00|4485.99|4485.99|4505.95|4505.95|4510.55|4510.55|4485.99|4485.99|0
1586352900000|2020-04-08 13:35:00|4514.33|4514.33|4516.13|4516.13|4516.13|4516.13|4503.58|4503.58|0
1586353200000|2020-04-08 13:40:00|4517.66|4517.66|4524.07|4524.07|4531.48|4531.48|4513.06|4513.06|0
1586353500000|2020-04-08 13:45:00|4530.21|4530.21|4511.86|4511.86|4544.03|4544.03|4511.86|4511.86|0
1586353800000|2020-04-08 13:50:00|4510.32|4510.32|4506.73|4506.73|4524.07|4524.07|4506.73|4506.73|0
1586354100000|2020-04-08 13:55:00|4509.8|4509.8|4490.78|4490.78|4509.8|4509.8|4489.24|4489.24|0
1586354400000|2020-04-08 14:00:00|4493.85|4493.85|4490.18|4490.18|4501.45|4501.45|4489.58|4489.58|0
1586354700000|2020-04-08 14:05:00|4491.71|4491.71|4482.24|4482.24|4491.71|4491.71|4479.17|4479.17|0
1586355000000|2020-04-08 14:10:00|4485.23|4485.23|4485.83|4485.83|4498.12|4498.12|4475.5|4475.5|0
1586355300000|2020-04-08 14:15:00|4482.84|4482.84|4470.94|4470.94|4486.85|4486.85|4470.94|4470.94|0
1586355600000|2020-04-08 14:20:00|4475.13|4475.13|4466.07|4466.07|4478.13|4478.13|4463|4463|0
1586355900000|2020-04-08 14:25:00|4467.61|4467.61|4521.04|4521.04|4521.04|4521.04|4466.07|4466.07|0
1586356200000|2020-04-08 14:30:00|4516.25|4516.25|4532.39|4532.39|4532.39|4532.39|4511.72|4511.72|0
1586356500000|2020-04-08 14:35:00|4532.99|4532.99|4518.13|4518.13|4534.52|4534.52|4516.59|4516.59|0
1586356800000|2020-04-08 14:40:00|4521.72|4521.72|4522.58|4522.58|4523.51|4523.51|4516.44|4516.44|0
1586357100000|2020-04-08 14:45:00|4525.65|4525.65|4507.87|4507.87|4527.18|4527.18|4504.8|4504.8|0
1586357400000|2020-04-08 14:50:00|4509.41|4509.41|4484.61|4484.61|4509.41|4509.41|4484.61|4484.61|0
1586357700000|2020-04-08 14:55:00|4475.39|4475.39|4468.47|4468.47|4476.93|4476.93|4463.34|4463.34|0
1586358000000|2020-04-08 15:00:00|4466.93|4466.93|4480|4480|4480|4480|4461.57|4461.57|0
1586358300000|2020-04-08 15:05:00|4481.54|4481.54|4495.8|4495.8|4501|4501|4481.54|4481.54|0
1586358600000|2020-04-08 15:10:00|4497.33|4497.33|4489.37|4489.37|4503.48|4503.48|4485.96|4485.96|0
1586358900000|2020-04-08 15:15:00|4484.76|4484.76|4511.2|4511.2|4513.34|4513.34|4483.23|4483.23|0
1586359200000|2020-04-08 15:20:00|4514.27|4514.27|4506.33|4506.33|4516.41|4516.41|4489.44|4489.44|0
1586359500000|2020-04-08 15:25:00|4508.73|4508.73|4521.53|4521.53|4527.68|4527.68|4501.81|4501.81|0
1586416500000|2020-04-09 07:15:00|4781.97|4781.97|4743.24|4743.24|4884.2|4884.2|4723.62|4723.62|0
1586416800000|2020-04-09 07:20:00|4750.92|4750.92|4729.94|4729.94|4750.92|4750.92|4726.95|4726.95|0
1586417100000|2020-04-09 07:25:00|4731.48|4731.48|4750.56|4750.56|4753.63|4753.63|4731.48|4731.48|0
1586417400000|2020-04-09 07:30:00|4739.81|4739.81|4766.56|4766.56|4796.63|4796.63|4739.81|4739.81|0
1586417700000|2020-04-09 07:35:00|4768.1|4768.1|4851.9|4851.9|4851.9|4851.9|4768.1|4768.1|0
1586418000000|2020-04-09 07:40:00|4845.76|4845.76|4846.51|4846.51|4862.65|4862.65|4835.01|4835.01|0
1586418300000|2020-04-09 07:45:00|4849.59|4849.59|4802.06|4802.06|4855.8|4855.8|4802.06|4802.06|0
1586418600000|2020-04-09 07:50:00|4775.96|4775.96|4781.24|4781.24|4783.64|4783.64|4775.96|4775.96|0
1586418900000|2020-04-09 07:55:00|4756.67|4756.67|4727.13|4727.13|4761.28|4761.28|4707.17|4707.17|0
1586419200000|2020-04-09 08:00:00|4731.32|4731.32|4706.99|4706.99|4750.61|4750.61|4706.99|4706.99|0
1586419500000|2020-04-09 08:05:00|4720.81|4720.81|4664.93|4664.93|4720.81|4720.81|4664.93|4664.93|0
1586419800000|2020-04-09 08:10:00|4661.86|4661.86|4676.1|4676.1|4676.1|4676.1|4635.81|4635.81|0
1586420100000|2020-04-09 08:15:00|4673.02|4673.02|4674.56|4674.56|4680.7|4680.7|4673.02|4673.02|0
1586420400000|2020-04-09 08:20:00|4676.1|4676.1|4663.81|4663.81|4683.77|4683.77|4663.81|4663.81|0
1586420700000|2020-04-09 08:25:00|4656.03|4656.03|4629.93|4629.93|4656.03|4656.03|4629.93|4629.93|0
1586421000000|2020-04-09 08:30:00|4646.82|4646.82|4649.89|4649.89|4649.89|4649.89|4640.67|4640.67|0
1586421300000|2020-04-09 08:35:00|4645.28|4645.28|4610.87|4610.87|4645.28|4645.28|4610.87|4610.87|0
1586421600000|2020-04-09 08:40:00|4626.23|4626.23|4640.49|4640.49|4655.84|4655.84|4618.99|4618.99|0
1586421900000|2020-04-09 08:45:00|4642.29|4642.29|4676.33|4676.33|4676.33|4676.33|4639.22|4639.22|0
1586422200000|2020-04-09 08:50:00|4687.08|4687.08|4674.53|4674.53|4697.04|4697.04|4669.4|4669.4|0
1586422500000|2020-04-09 08:55:00|4673|4673|4653.11|4653.11|4673|4673|4653.11|4653.11|0
1586422800000|2020-04-09 09:00:00|4657.72|4657.72|4656.63|4656.63|4682.65|4682.65|4652.02|4652.02|0
1586423100000|2020-04-09 09:05:00|4652.02|4652.02|4640.34|4640.34|4652.02|4652.02|4639.74|4639.74|0
1586423400000|2020-04-09 09:10:00|4639.74|4639.74|4600.98|4600.98|4639.74|4639.74|4594.84|4594.84|0
1586423700000|2020-04-09 09:15:00|4603.98|4603.98|4594.76|4594.76|4603.98|4603.98|4587.09|4587.09|0
1586424000000|2020-04-09 09:20:00|4591.69|4591.69|4602.29|4602.29|4609.96|4609.96|4591.69|4591.69|0
1586424300000|2020-04-09 09:25:00|4608.43|4608.43|4620.82|4620.82|4620.82|4620.82|4608.43|4608.43|0
1586424600000|2020-04-09 09:30:00|4622.35|4622.35|4608.46|4608.46|4633.96|4633.96|4608.46|4608.46|0
1586424900000|2020-04-09 09:35:00|4606.66|4606.66|4614.34|4614.34|4618.95|4618.95|4606.66|4606.66|0
1586425200000|2020-04-09 09:40:00|4629.69|4629.69|4609.89|4609.89|4632.76|4632.76|4609.89|4609.89|0
1586425500000|2020-04-09 09:45:00|4603.75|4603.75|4609.89|4609.89|4619.1|4619.1|4602.21|4602.21|0
1586425800000|2020-04-09 09:50:00|4609.29|4609.29|4598.02|4598.02|4609.29|4609.29|4598.02|4598.02|0
1586426100000|2020-04-09 09:55:00|4601.09|4601.09|4625.4|4625.4|4627.19|4627.19|4601.09|4601.09|0
1586426400000|2020-04-09 10:00:00|4633.78|4633.78|4645.05|4645.05|4645.05|4645.05|4633.78|4633.78|0
1586426700000|2020-04-09 10:05:00|4646.25|4646.25|4657.52|4657.52|4657.52|4657.52|4645.23|4645.23|0
1586427000000|2020-04-09 10:10:00|4656.92|4656.92|4640.03|4640.03|4656.92|4656.92|4640.03|4640.03|0
1586427300000|2020-04-09 10:15:00|4638.49|4638.49|4636.96|4636.96|4638.49|4638.49|4630.81|4630.81|0
1586427900000|2020-04-09 10:25:00|4640.03|4640.03|4642.34|4642.34|4650.02|4650.02|4640.03|4640.03|0
1586428200000|2020-04-09 10:30:00|4645.94|4645.94|4639.8|4639.8|4645.94|4645.94|4632.12|4632.12|0
1586428500000|2020-04-09 10:35:00|4642.87|4642.87|4645.94|4645.94|4645.94|4645.94|4642.87|4642.87|0
1586428800000|2020-04-09 10:40:00|4647.13|4647.13|4670.43|4670.43|4670.43|4670.43|4639.95|4639.95|0
1586429100000|2020-04-09 10:45:00|4669.83|4669.83|4657.59|4657.59|4669.83|4669.83|4646.84|4646.84|0
1586429400000|2020-04-09 10:50:00|4654.52|4654.52|4652.99|4652.99|4654.52|4654.52|4652.99|4652.99|0
1586429700000|2020-04-09 10:55:00|4651.45|4651.45|4698.04|4698.04|4699.57|4699.57|4651.45|4651.45|0
1586430000000|2020-04-09 11:00:00|4693.85|4693.85|4725.18|4725.18|4725.18|4725.18|4684.63|4684.63|0
1586430300000|2020-04-09 11:05:00|4715.97|4715.97|4722.11|4722.11|4722.11|4722.11|4709.83|4709.83|0
1586430600000|2020-04-09 11:10:00|4726.72|4726.72|4725.52|4725.52|4729.79|4729.79|4725.52|4725.52|0
1586430900000|2020-04-09 11:15:00|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4719.38|4719.38|0
1586431200000|2020-04-09 11:20:00|4731.66|4731.66|4719.38|4719.38|4750.09|4750.09|4719.38|4719.38|0
1586431500000|2020-04-09 11:25:00|4716.31|4716.31|4698.87|4698.87|4730.13|4730.13|4698.87|4698.87|0
1586431800000|2020-04-09 11:30:00|4700.4|4700.4|4677.71|4677.71|4700.4|4700.4|4670.03|4670.03|0
1586432100000|2020-04-09 11:35:00|4682.31|4682.31|4692.23|4692.23|4696.84|4696.84|4680.78|4680.78|0
1586432400000|2020-04-09 11:40:00|4693.77|4693.77|4683.7|4683.7|4693.77|4693.77|4681.48|4681.48|0
1586432700000|2020-04-09 11:45:00|4685.23|4685.23|4683.7|4683.7|4685.23|4685.23|4683.7|4683.7|0
1586433000000|2020-04-09 11:50:00|4680.63|4680.63|4681.82|4681.82|4695.64|4695.64|4680.29|4680.29|0
1586433300000|2020-04-09 11:55:00|4691.04|4691.04|4689.5|4689.5|4691.04|4691.04|4686.43|4686.43|0
1586433600000|2020-04-09 12:00:00|4695.64|4695.64|4674.9|4674.9|4697.44|4697.44|4674.9|4674.9|0
1586433900000|2020-04-09 12:05:00|4682.58|4682.58|4683.17|4683.17|4689.76|4689.76|4682.58|4682.58|0
1586434200000|2020-04-09 12:10:00|4692.39|4692.39|4692.39|4692.39|4692.39|4692.39|4692.39|4692.39|0
1586434500000|2020-04-09 12:15:00|4690.85|4690.85|4698.53|4698.53|4698.53|4698.53|4689.32|4689.32|0
1586434800000|2020-04-09 12:20:00|4703.14|4703.14|4697.18|4697.18|4718.67|4718.67|4697.18|4697.18|0
1586435100000|2020-04-09 12:25:00|4692.57|4692.57|4688.04|4688.04|4692.57|4692.57|4688.04|4688.04|0
1586435400000|2020-04-09 12:30:00|4692.65|4692.65|4703.4|4703.4|4715.68|4715.68|4692.65|4692.65|0
1586435700000|2020-04-09 12:35:00|4698.79|4698.79|4694.18|4694.18|4701.86|4701.86|4694.18|4694.18|0
1586436000000|2020-04-09 12:40:00|4695.72|4695.72|4692.91|4692.91|4697.7|4697.7|4689.58|4689.58|0
1586436300000|2020-04-09 12:45:00|4700.59|4700.59|4691.37|4691.37|4700.59|4700.59|4671.41|4671.41|0
1586436600000|2020-04-09 12:50:00|4694.44|4694.44|4692.91|4692.91|4697.52|4697.52|4686.77|4686.77|0
1586436900000|2020-04-09 12:55:00|4694.44|4694.44|4692.83|4692.83|4706.08|4706.08|4692.83|4692.83|0
1586437200000|2020-04-09 13:00:00|4691.3|4691.3|4682.5|4682.5|4691.3|4691.3|4681.04|4681.04|0
1586437500000|2020-04-09 13:05:00|4676.36|4676.36|4668.16|4668.16|4676.36|4676.36|4654.34|4654.34|0
1586437800000|2020-04-09 13:10:00|4666.62|4666.62|4663.55|4663.55|4666.62|4666.62|4648.2|4648.2|0
1586438100000|2020-04-09 13:15:00|4652.8|4652.8|4631.31|4631.31|4652.8|4652.8|4631.31|4631.31|0
1586438400000|2020-04-09 13:20:00|4634.38|4634.38|4649.13|4649.13|4649.73|4649.73|4634.38|4634.38|0
1586438700000|2020-04-09 13:25:00|4638.38|4638.38|4645.46|4645.46|4646.06|4646.06|4638.38|4638.38|0
1586439000000|2020-04-09 13:30:00|4650.07|4650.07|4663.89|4663.89|4668.5|4668.5|4648.53|4648.53|0
1586439300000|2020-04-09 13:35:00|4665.42|4665.42|4649.81|4649.81|4665.42|4665.42|4649.81|4649.81|0
1586439600000|2020-04-09 13:40:00|4659.02|4659.02|4668.23|4668.23|4669.77|4669.77|4659.02|4659.02|0
1586439900000|2020-04-09 13:45:00|4674.82|4674.82|4672.76|4672.76|4687.29|4687.29|4659.88|4659.88|0
1586440200000|2020-04-09 13:50:00|4671.23|4671.23|4681.98|4681.98|4681.98|4681.98|4668.16|4668.16|0
1586440500000|2020-04-09 13:55:00|4686.58|4686.58|4733.95|4733.95|4733.95|4733.95|4686.58|4686.58|0
1586440800000|2020-04-09 14:00:00|4729.34|4729.34|4740.02|4740.02|4750.76|4750.76|4723.77|4723.77|0
1586441100000|2020-04-09 14:05:00|4727.73|4727.73|4709.72|4709.72|4730.8|4730.8|4699.65|4699.65|0
1586441400000|2020-04-09 14:10:00|4717.4|4717.4|4731.22|4731.22|4734.99|4734.99|4717.4|4717.4|0
1586441700000|2020-04-09 14:15:00|4728.15|4728.15|4736.27|4736.27|4748.14|4748.14|4728.15|4728.15|0
1586442000000|2020-04-09 14:20:00|4731.48|4731.48|4737.02|4737.02|4737.02|4737.02|4724.74|4724.74|0
1586442300000|2020-04-09 14:25:00|4729.34|4729.34|4792.59|4792.59|4792.59|4792.59|4729.34|4729.34|0
1586442600000|2020-04-09 14:30:00|4789.52|4789.52|4852.47|4852.47|4852.47|4852.47|4786.45|4786.45|0
1586442900000|2020-04-09 14:35:00|4841.72|4841.72|4849.4|4849.4|4857.08|4857.08|4841.72|4841.72|0
1586443200000|2020-04-09 14:40:00|4846.33|4846.33|4860.01|4860.01|4861.69|4861.69|4830.84|4830.84|0
1586443500000|2020-04-09 14:45:00|4855.41|4855.41|4836.98|4836.98|4860.01|4860.01|4820.09|4820.09|0
1586443800000|2020-04-09 14:50:00|4835.45|4835.45|4837.4|4837.4|4841.17|4841.17|4830.84|4830.84|0
1586444100000|2020-04-09 14:55:00|4843.54|4843.54|4865.14|4865.14|4875.89|4875.89|4843.54|4843.54|0
1586444400000|2020-04-09 15:00:00|4868.21|4868.21|4820.61|4820.61|4868.21|4868.21|4811.4|4811.4|0
1586444700000|2020-04-09 15:05:00|4819.08|4819.08|4795.19|4795.19|4819.08|4819.08|4793.05|4793.05|0
1586445000000|2020-04-09 15:10:00|4792.12|4792.12|4742.61|4742.61|4795.52|4795.52|4738.01|4738.01|0
1586445300000|2020-04-09 15:15:00|4728.79|4728.79|4709.06|4709.06|4733.97|4733.97|4701.16|4701.16|0
1586445600000|2020-04-09 15:20:00|4713.67|4713.67|4707.11|4707.11|4725.46|4725.46|4684.57|4684.57|0
1586445900000|2020-04-09 15:25:00|4713.7|4713.7|4737.07|4737.07|4754.74|4754.74|4682.55|4682.55|0
1586848500000|2020-04-14 07:15:00|4599.94|4599.94|4601.14|4601.14|4619.1|4619.1|4599.94|4599.94|0
1586848800000|2020-04-14 07:20:00|4601.74|4601.74|4629.27|4629.27|4637.65|4637.65|4601.74|4601.74|0
1586849100000|2020-04-14 07:25:00|4632.26|4632.26|4588.07|4588.07|4632.26|4632.26|4575.79|4575.79|0
1586849400000|2020-04-14 07:30:00|4581.93|4581.93|4612.36|4612.36|4626.18|4626.18|4559.57|4559.57|0
1586849700000|2020-04-14 07:35:00|4598.54|4598.54|4603.41|4603.41|4617.78|4617.78|4583.03|4583.03|0
1586850000000|2020-04-14 07:40:00|4597.27|4597.27|4564.01|4564.01|4608.01|4608.01|4548.13|4548.13|0
1586850300000|2020-04-14 07:45:00|4565.8|4565.8|4609.06|4609.06|4610.59|4610.59|4565.8|4565.8|0
1586850600000|2020-04-14 07:50:00|4612.13|4612.13|4638.67|4638.67|4638.67|4638.67|4595.24|4595.24|0
1586850900000|2020-04-14 07:55:00|4644.82|4644.82|4620.9|4620.9|4644.82|4644.82|4582.51|4582.51|0
1586851200000|2020-04-14 08:00:00|4617.83|4617.83|4607.41|4607.41|4627.04|4627.04|4607.41|4607.41|0
1586851500000|2020-04-14 08:05:00|4615.09|4615.09|4620.71|4620.71|4624.3|4624.3|4615.09|4615.09|0
1586851800000|2020-04-14 08:10:00|4618.32|4618.32|4628.91|4628.91|4638.12|4638.12|4601.35|4601.35|0
1586852100000|2020-04-14 08:15:00|4633.52|4633.52|4614.54|4614.54|4647.34|4647.34|4594.58|4594.58|0
1586852700000|2020-04-14 08:25:00|4622.33|4622.33|4610.04|4610.04|4637.68|4637.68|4610.04|4610.04|0
1586853000000|2020-04-14 08:30:00|4601.66|4601.66|4591.62|4591.62|4607.05|4607.05|4588.62|4588.62|0
1586853300000|2020-04-14 08:35:00|4592.81|4592.81|4592.81|4592.81|4592.81|4592.81|4592.81|4592.81|0
1586853600000|2020-04-14 08:40:00|4598.96|4598.96|4577.8|4577.8|4608.92|4608.92|4573.61|4573.61|0
1586853900000|2020-04-14 08:45:00|4574.2|4574.2|4561.5|4561.5|4580.35|4580.35|4561.5|4561.5|0
1586854200000|2020-04-14 08:50:00|4557.91|4557.91|4576.34|4576.34|4580.94|4580.94|4557.91|4557.91|0
1586854500000|2020-04-14 08:55:00|4572.75|4572.75|4560.91|4560.91|4572.75|4572.75|4540.5|4540.5|0
1586854800000|2020-04-14 09:00:00|4571.65|4571.65|4548.07|4548.07|4573.19|4573.19|4548.07|4548.07|0
1586855100000|2020-04-14 09:05:00|4552.26|4552.26|4557.13|4557.13|4561.74|4561.74|4552.26|4552.26|0
1586855400000|2020-04-14 09:10:00|4569.41|4569.41|4560.2|4560.2|4574.02|4574.02|4560.2|4560.2|0
1586855700000|2020-04-14 09:15:00|4567.88|4567.88|4558.67|4558.67|4568.48|4568.48|4549.45|4549.45|0
1586856000000|2020-04-14 09:20:00|4555.07|4555.07|4572.41|4572.41|4572.41|4572.41|4555.07|4555.07|0
1586856300000|2020-04-14 09:25:00|4574.2|4574.2|4570.8|4570.8|4583.08|4583.08|4561.58|4561.58|0
1586856600000|2020-04-14 09:30:00|4564.65|4564.65|4575.85|4575.85|4575.85|4575.85|4564.65|4564.65|0
1586856900000|2020-04-14 09:35:00|4581.99|4581.99|4575.66|4575.66|4581.99|4581.99|4554.35|4554.35|0
1586857200000|2020-04-14 09:40:00|4564.91|4564.91|4563.38|4563.38|4564.91|4564.91|4561.84|4561.84|0
1586857500000|2020-04-14 09:45:00|4563.98|4563.98|4577.87|4577.87|4577.87|4577.87|4562.52|4562.52|0
1586857800000|2020-04-14 09:50:00|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|0
1586858100000|2020-04-14 09:55:00|4574.8|4574.8|4556.71|4556.71|4574.8|4574.8|4556.71|4556.71|0
1586858400000|2020-04-14 10:00:00|4561.32|4561.32|4545.97|4545.97|4561.32|4561.32|4545.97|4545.97|0
1586858700000|2020-04-14 10:05:00|4549.04|4549.04|4571.24|4571.24|4571.24|4571.24|4549.04|4549.04|0
1586859000000|2020-04-14 10:10:00|4574.31|4574.31|4577.2|4577.2|4577.2|4577.2|4561.32|4561.32|0
1586859300000|2020-04-14 10:15:00|4577.8|4577.8|4590.08|4590.08|4590.08|4590.08|4571.65|4571.65|0
1586859600000|2020-04-14 10:20:00|4587.01|4587.01|4617.15|4617.15|4617.15|4617.15|4587.01|4587.01|0
1586859900000|2020-04-14 10:25:00|4621.94|4621.94|4638.6|4638.6|4646.2|4646.2|4621|4621|0
1586860200000|2020-04-14 10:30:00|4633.21|4633.21|4614.63|4614.63|4643.02|4643.02|4614.63|4614.63|0
1586860500000|2020-04-14 10:35:00|4626.91|4626.91|4618.5|4618.5|4637.66|4637.66|4618.5|4618.5|0
1586860800000|2020-04-14 10:40:00|4604.68|4604.68|4570.9|4570.9|4604.68|4604.68|4570.9|4570.9|0
1586861100000|2020-04-14 10:45:00|4578.58|4578.58|4579.7|4579.7|4587.79|4587.79|4557.91|4557.91|0
1586861400000|2020-04-14 10:50:00|4588.91|4588.91|4578.21|4578.21|4596.59|4596.59|4578.21|4578.21|0
1586861700000|2020-04-14 10:55:00|4579.41|4579.41|4599.51|4599.51|4599.51|4599.51|4563.12|4563.12|0
1586862000000|2020-04-14 11:00:00|4608.72|4608.72|4612.31|4612.31|4612.31|4612.31|4608.72|4608.72|0
1586862300000|2020-04-14 11:05:00|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1586862600000|2020-04-14 11:10:00|4595.42|4595.42|4580.97|4580.97|4607.7|4607.7|4568.69|4568.69|0
1586862900000|2020-04-14 11:15:00|4589.36|4589.36|4542.69|4542.69|4589.36|4589.36|4518.96|4518.96|0
1586863200000|2020-04-14 11:20:00|4530.41|4530.41|4523.33|4523.33|4536.55|4536.55|4522.73|4522.73|0
1586863500000|2020-04-14 11:25:00|4517.19|4517.19|4520.49|4520.49|4524.87|4524.87|4511.28|4511.28|0
1586863800000|2020-04-14 11:30:00|4532.78|4532.78|4529.7|4529.7|4538.92|4538.92|4529.7|4529.7|0
1586864100000|2020-04-14 11:35:00|4538.69|4538.69|4512.58|4512.58|4538.69|4538.69|4504.91|4504.91|0
1586864400000|2020-04-14 11:40:00|4518.72|4518.72|4521.98|4521.98|4524.37|4524.37|4507.98|4507.98|0
1586864700000|2020-04-14 11:45:00|4520.44|4520.44|4521.49|4521.49|4521.49|4521.49|4513.7|4513.7|0
1586865000000|2020-04-14 11:50:00|4522.09|4522.09|4486.92|4486.92|4531.3|4531.3|4486.92|4486.92|0
1586865300000|2020-04-14 11:55:00|4511.49|4511.49|4513.78|4513.78|4534.6|4534.6|4508.5|4508.5|0
1586865600000|2020-04-14 12:00:00|4513.18|4513.18|4511.65|4511.65|4520.86|4520.86|4511.65|4511.65|0
1586865900000|2020-04-14 12:05:00|4508.65|4508.65|4477.94|4477.94|4508.65|4508.65|4473.34|4473.34|0
1586866200000|2020-04-14 12:10:00|4465.66|4465.66|4490.23|4490.23|4494.83|4494.83|4465.66|4465.66|0
1586866500000|2020-04-14 12:15:00|4505.58|4505.58|4497.38|4497.38|4509.59|4509.59|4491.16|4491.16|0
1586866800000|2020-04-14 12:20:00|4496.78|4496.78|4408.03|4408.03|4496.78|4496.78|4408.03|4408.03|0
1586867100000|2020-04-14 12:25:00|4415.71|4415.71|4392.86|4392.86|4431.07|4431.07|4392.86|4392.86|0
1586867400000|2020-04-14 12:30:00|4400.54|4400.54|4439.6|4439.6|4454.96|4454.96|4392.86|4392.86|0
1586867700000|2020-04-14 12:35:00|4437.21|4437.21|4421.26|4421.26|4437.21|4437.21|4421.26|4421.26|0
1586868000000|2020-04-14 12:40:00|4418.18|4418.18|4416.05|4416.05|4426.8|4426.8|4403.77|4403.77|0
1586868300000|2020-04-14 12:45:00|4422.19|4422.19|4444.92|4444.92|4458.73|4458.73|4422.19|4422.19|0
1586868600000|2020-04-14 12:50:00|4445.51|4445.51|4439.37|4439.37|4458.58|4458.58|4434.77|4434.77|0
1586868900000|2020-04-14 12:55:00|4436.38|4436.38|4431.25|4431.25|4439.53|4439.53|4430.31|4430.31|0
1586869200000|2020-04-14 13:00:00|4422.04|4422.04|4402.08|4402.08|4428.18|4428.18|4402.08|4402.08|0
1586869500000|2020-04-14 13:05:00|4399.68|4399.68|4416.76|4416.76|4424.25|4424.25|4393.54|4393.54|0
1586869800000|2020-04-14 13:10:00|4414.36|4414.36|4422.04|4422.04|4431.25|4431.25|4412.82|4412.82|0
1586870100000|2020-04-14 13:15:00|4428.62|4428.62|4430.16|4430.16|4430.16|4430.16|4416.34|4416.34|0
1586870400000|2020-04-14 13:20:00|4431.96|4431.96|4423.76|4423.76|4441.54|4441.54|4422.22|4422.22|0
1586870700000|2020-04-14 13:25:00|4432.97|4432.97|4421.05|4421.05|4447.94|4447.94|4421.05|4421.05|0
1586871000000|2020-04-14 13:30:00|4431.8|4431.8|4434.95|4434.95|4434.95|4434.95|4410.87|4410.87|0
1586871300000|2020-04-14 13:35:00|4438.02|4438.02|4428.88|4428.88|4450.83|4450.83|4428.88|4428.88|0
1586871600000|2020-04-14 13:40:00|4427.35|4427.35|4446.04|4446.04|4446.04|4446.04|4411.14|4411.14|0
1586871900000|2020-04-14 13:45:00|4439.89|4439.89|4428.62|4428.62|4441.43|4441.43|4425.55|4425.55|0
1586872200000|2020-04-14 13:50:00|4427.09|4427.09|4438.96|4438.96|4446.74|4446.74|4422.48|4422.48|0
1586872500000|2020-04-14 13:55:00|4441.35|4441.35|4460.71|4460.71|4462.51|4462.51|4441.35|4441.35|0
1586872800000|2020-04-14 14:00:00|4449.97|4449.97|4447.23|4447.23|4449.97|4449.97|4438.02|4438.02|0
1586873100000|2020-04-14 14:05:00|4444.16|4444.16|4421.13|4421.13|4444.16|4444.16|4418.06|4418.06|0
1586873400000|2020-04-14 14:10:00|4419.33|4419.33|4421.99|4421.99|4428.13|4428.13|4414.31|4414.31|0
1586873700000|2020-04-14 14:15:00|4419.59|4419.59|4442.21|4442.21|4442.21|4442.21|4419.59|4419.59|0
1586874000000|2020-04-14 14:20:00|4439.14|4439.14|4413.19|4413.19|4444.42|4444.42|4413.19|4413.19|0
1586874300000|2020-04-14 14:25:00|4408.59|4408.59|4405.18|4405.18|4417.46|4417.46|4400.91|4400.91|0
1586874600000|2020-04-14 14:30:00|4399.03|4399.03|4405.51|4405.51|4412.85|4412.85|4399.03|4399.03|0
1586874900000|2020-04-14 14:35:00|4410.12|4410.12|4434.01|4434.01|4434.01|4434.01|4408.92|4408.92|0
1586875200000|2020-04-14 14:40:00|4435.55|4435.55|4430.16|4430.16|4440.15|4440.15|4422.48|4422.48|0
1586875500000|2020-04-14 14:45:00|4428.96|4428.96|4416.68|4416.68|4428.96|4428.96|4416.68|4416.68|0
1586875800000|2020-04-14 14:50:00|4419.75|4419.75|4386.31|4386.31|4419.75|4419.75|4386.31|4386.31|0
1586876100000|2020-04-14 14:55:00|4382.71|4382.71|4357.78|4357.78|4392.71|4392.71|4357.78|4357.78|0
1586876400000|2020-04-14 15:00:00|4361.19|4361.19|4368.11|4368.11|4380.4|4380.4|4358.12|4358.12|0
1586876700000|2020-04-14 15:05:00|4360.44|4360.44|4322.62|4322.62|4360.44|4360.44|4320.31|4320.31|0
1586877000000|2020-04-14 15:10:00|4324.92|4324.92|4319.87|4319.87|4332.26|4332.26|4313.56|4313.56|0
1586877300000|2020-04-14 15:15:00|4320.64|4320.64|4327.81|4327.81|4339.17|4339.17|4316.91|4316.91|0
1586877600000|2020-04-14 15:20:00|4329.34|4329.34|4337.9|4337.9|4345.31|4345.31|4327.47|4327.47|0
1586877900000|2020-04-14 15:25:00|4343.28|4343.28|4339.59|4339.59|4364.86|4364.86|4326.36|4326.36|0
1586934900000|2020-04-15 07:15:00|4096.88|4096.88|4084.31|4084.31|4096.88|4096.88|4084.31|4084.31|0
1586935200000|2020-04-15 07:20:00|4088.14|4088.14|4035.66|4035.66|4088.91|4088.91|4035.66|4035.66|0
1586935500000|2020-04-15 07:25:00|4039.25|4039.25|4065.45|4065.45|4065.45|4065.45|4039.25|4039.25|0
1586935800000|2020-04-15 07:30:00|4051.63|4051.63|4048.71|4048.71|4055.47|4055.47|4048.71|4048.71|0
1586936100000|2020-04-15 07:35:00|4053.32|4053.32|4082.77|4082.77|4082.77|4082.77|4050.25|4050.25|0
1586936400000|2020-04-15 07:40:00|4091.21|4091.21|4090.34|4090.34|4095.05|4095.05|4071.91|4071.91|0
1586936700000|2020-04-15 07:45:00|4094.95|4094.95|4070.63|4070.63|4094.95|4094.95|4053.74|4053.74|0
1586937000000|2020-04-15 07:50:00|4066.79|4066.79|4064.39|4064.39|4091.35|4091.35|4063.62|4063.62|0
1586937300000|2020-04-15 07:55:00|4063.62|4063.62|4059.02|4059.02|4069.77|4069.77|4059.02|4059.02|0
1586937600000|2020-04-15 08:00:00|4055.18|4055.18|4026.37|4026.37|4060.55|4060.55|4021.76|4021.76|0
1586937900000|2020-04-15 08:05:00|4017.92|4017.92|4035.16|4035.16|4035.16|4035.16|4013.98|4013.98|0
1586938200000|2020-04-15 08:10:00|4035.93|4035.93|4026.84|4026.84|4046.68|4046.68|4021.46|4021.46|0
1586938500000|2020-04-15 08:15:00|4016.09|4016.09|4018.47|4018.47|4033.75|4033.75|4016.09|4016.09|0
1586938800000|2020-04-15 08:20:00|4023.84|4023.84|4012.18|4012.18|4035.36|4035.36|4012.18|4012.18|0
1586939100000|2020-04-15 08:25:00|4016.02|4016.02|4010.65|4010.65|4016.02|4016.02|3999.13|3999.13|0
1586939400000|2020-04-15 08:30:00|4006.75|4006.75|4013.66|4013.66|4020.57|4020.57|4003.68|4003.68|0
1586939700000|2020-04-15 08:35:00|4025.18|4025.18|4044.37|4044.37|4055.89|4055.89|4025.18|4025.18|0
1586940000000|2020-04-15 08:40:00|4049.75|4049.75|4044.73|4044.73|4049.75|4049.75|4031.67|4031.67|0
1586940300000|2020-04-15 08:45:00|4042.03|4042.03|4053.79|4053.79|4056.83|4056.83|4026.12|4026.12|0
1586940600000|2020-04-15 08:50:00|4051.7|4051.7|4026.57|4026.57|4051.7|4051.7|4026.57|4026.57|0
1586940900000|2020-04-15 08:55:00|4025.03|4025.03|4029.72|4029.72|4036.3|4036.3|4006.09|4006.09|0
1586941200000|2020-04-15 09:00:00|4025.88|4025.88|3984.63|3984.63|4028.95|4028.95|3984.63|3984.63|0
1586941500000|2020-04-15 09:05:00|3983.86|3983.86|3973.96|3973.96|3983.86|3983.86|3964.74|3964.74|0
1586941800000|2020-04-15 09:10:00|3976.35|3976.35|3993.24|3993.24|3999.78|3999.78|3976.07|3976.07|0
1586942100000|2020-04-15 09:15:00|3996.31|3996.31|4006.95|4006.95|4013.86|4013.86|3996.31|3996.31|0
1586942400000|2020-04-15 09:20:00|4002.46|4002.46|4023.15|4023.15|4023.15|4023.15|4002.46|4002.46|0
1586942700000|2020-04-15 09:25:00|4009.33|4009.33|4017.83|4017.83|4027.75|4027.75|4009.33|4009.33|0
1586943000000|2020-04-15 09:30:00|4023.2|4023.2|4046.71|4046.71|4047.48|4047.48|4023.2|4023.2|0
1586943300000|2020-04-15 09:35:00|4045.95|4045.95|4051.27|4051.27|4054.39|4054.39|4045.95|4045.95|0
1586943600000|2020-04-15 09:40:00|4055.16|4055.16|4052.13|4052.13|4060.53|4060.53|4042.88|4042.88|0
1586943900000|2020-04-15 09:45:00|4049.73|4049.73|4054.64|4054.64|4054.64|4054.64|4045.13|4045.13|0
1586944200000|2020-04-15 09:50:00|4041.59|4041.59|4043.42|4043.42|4050.03|4050.03|4040.82|4040.82|0
1586944500000|2020-04-15 09:55:00|4047.01|4047.01|4065.49|4065.49|4065.49|4065.49|4047.01|4047.01|0
1586944800000|2020-04-15 10:00:00|4067.89|4067.89|4080.86|4080.86|4081.5|4081.5|4048.6|4048.6|0
1586945100000|2020-04-15 10:05:00|4083.93|4083.93|4071.09|4071.09|4083.93|4083.93|4062.64|4062.64|0
1586945400000|2020-04-15 10:10:00|4066.48|4066.48|4080.69|4080.69|4085.3|4085.3|4066.48|4066.48|0
1586945700000|2020-04-15 10:15:00|4069.18|4069.18|4082.23|4082.23|4084.53|4084.53|4069.18|4069.18|0
1586946000000|2020-04-15 10:20:00|4082.83|4082.83|4071.39|4071.39|4082.83|4082.83|4065.25|4065.25|0
1586946300000|2020-04-15 10:25:00|4066.78|4066.78|4052.83|4052.83|4068.32|4068.32|4052.83|4052.83|0
1586946600000|2020-04-15 10:30:00|4053.6|4053.6|4058.21|4058.21|4058.97|4058.97|4053.6|4053.6|0
1586946900000|2020-04-15 10:35:00|4060.51|4060.51|4067.08|4067.08|4072.79|4072.79|4055.14|4055.14|0
1586947200000|2020-04-15 10:40:00|4072.46|4072.46|4077.1|4077.1|4077.1|4077.1|4062.47|4062.47|0
1586947500000|2020-04-15 10:45:00|4079.4|4079.4|4066.09|4066.09|4081.71|4081.71|4062.42|4062.42|0
1586947800000|2020-04-15 10:50:00|4065.79|4065.79|4057.05|4057.05|4065.79|4065.79|4056.28|4056.28|0
1586948100000|2020-04-15 10:55:00|4053.75|4053.75|4063.94|4063.94|4065.4|4065.4|4052.56|4052.56|0
1586948400000|2020-04-15 11:00:00|4060.95|4060.95|4074.31|4074.31|4078.92|4078.92|4058.96|4058.96|0
1586948700000|2020-04-15 11:05:00|4072.22|4072.22|4076.3|4076.3|4085.01|4085.01|4071.45|4071.45|0
1586949000000|2020-04-15 11:10:00|4073.23|4073.23|4090.12|4090.12|4090.12|4090.12|4073.23|4073.23|0
1586949300000|2020-04-15 11:15:00|4091.66|4091.66|4074.38|4074.38|4092.33|4092.33|4074.38|4074.38|0
1586949600000|2020-04-15 11:20:00|4064.4|4064.4|4062.78|4062.78|4074.38|4074.38|4062.78|4062.78|0
1586949900000|2020-04-15 11:25:00|4064.32|4064.32|4062.69|4062.69|4066.62|4066.62|4052.71|4052.71|0
1586950200000|2020-04-15 11:30:00|4056.55|4056.55|4059.62|4059.62|4059.62|4059.62|4055.78|4055.78|0
1586950500000|2020-04-15 11:35:00|4061.16|4061.16|4055.78|4055.78|4068.83|4068.83|4048.87|4048.87|0
1586950800000|2020-04-15 11:40:00|4054.58|4054.58|4024.5|4024.5|4054.58|4054.58|4024.5|4024.5|0
1586951100000|2020-04-15 11:45:00|4016.05|4016.05|4010.82|4010.82|4030.37|4030.37|4010.82|4010.82|0
1586951400000|2020-04-15 11:50:00|4006.63|4006.63|4006.63|4006.63|4006.63|4006.63|3997.42|3997.42|0
1586951700000|2020-04-15 11:55:00|4007.4|4007.4|3993.96|3993.96|4010.47|4010.47|3988.12|3988.12|0
1586952000000|2020-04-15 12:00:00|4002.4|4002.4|4005.77|4005.77|4009.31|4009.31|4002.4|4002.4|0
1586952300000|2020-04-15 12:05:00|4010.38|4010.38|4010.17|4010.17|4024.81|4024.81|4010.17|4010.17|0
1586952600000|2020-04-15 12:10:00|4010.94|4010.94|4008.84|4008.84|4010.94|4010.94|4008.84|4008.84|0
1586952900000|2020-04-15 12:15:00|4018.06|4018.06|4021.09|4021.09|4021.13|4021.13|4009.86|4009.86|0
1586953200000|2020-04-15 12:20:00|4017.5|4017.5|3975.42|3975.42|4017.5|4017.5|3966.44|3966.44|0
1586953500000|2020-04-15 12:25:00|3976.96|3976.96|3975.29|3975.29|3985.4|3985.4|3969.28|3969.28|0
1586953800000|2020-04-15 12:30:00|3976.06|3976.06|3966.57|3966.57|3982.97|3982.97|3966.57|3966.57|0
1586954100000|2020-04-15 12:35:00|3966.87|3966.87|3963.08|3963.08|3974.55|3974.55|3957.23|3957.23|0
1586954400000|2020-04-15 12:40:00|3966.92|3966.92|3982.22|3982.22|3983.85|3983.85|3966.92|3966.92|0
1586954700000|2020-04-15 12:45:00|3984.62|3984.62|3978.89|3978.89|3987.78|3987.78|3978.89|3978.89|0
1586955000000|2020-04-15 12:50:00|3969.68|3969.68|3978.12|3978.12|3978.89|3978.89|3969.68|3969.68|0
1586955300000|2020-04-15 12:55:00|3979.66|3979.66|3968.22|3968.22|3979.66|3979.66|3962.08|3962.08|0
1586955600000|2020-04-15 13:00:00|3972.83|3972.83|3969.46|3969.46|3976.12|3976.12|3961.78|3961.78|0
1586955900000|2020-04-15 13:05:00|3970.06|3970.06|3967.34|3967.34|3974.19|3974.19|3964.98|3964.98|0
1586956200000|2020-04-15 13:10:00|3965.8|3965.8|3977.52|3977.52|3977.52|3977.52|3963.5|3963.5|0
1586956500000|2020-04-15 13:15:00|3974.82|3974.82|3980.3|3980.3|3995.66|3995.66|3974.82|3974.82|0
1586956800000|2020-04-15 13:20:00|3979.53|3979.53|3980.21|3980.21|3990.84|3990.84|3977.23|3977.23|0
1586957100000|2020-04-15 13:25:00|3984.82|3984.82|3991.61|3991.61|3993.11|3993.11|3972.87|3972.87|0
1586957400000|2020-04-15 13:30:00|3986.24|3986.24|3968.02|3968.02|3987.53|3987.53|3968.02|3968.02|0
1586957700000|2020-04-15 13:35:00|3970.71|3970.71|3954.02|3954.02|3970.71|3970.71|3940.14|3940.14|0
1586958000000|2020-04-15 13:40:00|3954.78|3954.78|3960.79|3960.79|3963.23|3963.23|3949.41|3949.41|0
1586958300000|2020-04-15 13:45:00|3959.26|3959.26|3958.36|3958.36|3969.8|3969.8|3956.96|3956.96|0
1586958600000|2020-04-15 13:50:00|3962.97|3962.97|3954.99|3954.99|3967.46|3967.46|3954.69|3954.69|0
1586958900000|2020-04-15 13:55:00|3949.62|3949.62|3905.71|3905.71|3949.92|3949.92|3905.71|3905.71|0
1586959200000|2020-04-15 14:00:00|3906.48|3906.48|3946.88|3946.88|3961.64|3961.64|3906.48|3906.48|0
1586959500000|2020-04-15 14:05:00|3942.99|3942.99|3931.78|3931.78|3942.99|3942.99|3926.27|3926.27|0
1586959800000|2020-04-15 14:10:00|3932.07|3932.07|3927.73|3927.73|3939.45|3939.45|3925.58|3925.58|0
1586960100000|2020-04-15 14:15:00|3930.03|3930.03|3918.11|3918.11|3936.94|3936.94|3916.67|3916.67|0
1586960400000|2020-04-15 14:20:00|3915.81|3915.81|3923.41|3923.41|3926.48|3926.48|3915.04|3915.04|0
1586960700000|2020-04-15 14:25:00|3924.9|3924.9|3922|3922|3925.07|3925.07|3919.48|3919.48|0
1586961000000|2020-04-15 14:30:00|3920.21|3920.21|3889.44|3889.44|3920.21|3920.21|3884.54|3884.54|0
1586961300000|2020-04-15 14:35:00|3893.28|3893.28|3878.21|3878.21|3903.91|3903.91|3875.18|3875.18|0
1586961600000|2020-04-15 14:40:00|3876.68|3876.68|3906.29|3906.29|3906.29|3906.29|3871.3|3871.3|0
1586961900000|2020-04-15 14:45:00|3903|3903|3902.85|3902.85|3909.07|3909.07|3899.01|3899.01|0
1586962200000|2020-04-15 14:50:00|3904.34|3904.34|3884.54|3884.54|3904.94|3904.94|3884.54|3884.54|0
1586962500000|2020-04-15 14:55:00|3878.4|3878.4|3889.56|3889.56|3889.56|3889.56|3876.09|3876.09|0
1586962800000|2020-04-15 15:00:00|3890.46|3890.46|3867.46|3867.46|3890.46|3890.46|3858.08|3858.08|0
1586963100000|2020-04-15 15:05:00|3865.16|3865.16|3872.92|3872.92|3872.92|3872.92|3862.3|3862.3|0
1586963400000|2020-04-15 15:10:00|3870.22|3870.22|3844.59|3844.59|3871.76|3871.76|3844.59|3844.59|0
1586963700000|2020-04-15 15:15:00|3844.89|3844.89|3850.56|3850.56|3851.59|3851.59|3834.21|3834.21|0
1586964000000|2020-04-15 15:20:00|3849.79|3849.79|3846.34|3846.34|3859.64|3859.64|3843.52|3843.52|0
1586964300000|2020-04-15 15:25:00|3843.27|3843.27|3865.33|3865.33|3869.17|3869.17|3839.27|3839.27|0
1587021300000|2020-04-16 07:15:00|3656.82|3656.82|3619.2|3619.2|3656.82|3656.82|3612.52|3612.52|0
1587021600000|2020-04-16 07:20:00|3624.59|3624.59|3653.61|3653.61|3662.89|3662.89|3624.59|3624.59|0
1587021900000|2020-04-16 07:25:00|3660.79|3660.79|3679.58|3679.58|3687.26|3687.26|3651.58|3651.58|0
1587022200000|2020-04-16 07:30:00|3699.55|3699.55|3654.4|3654.4|3699.55|3699.55|3654.4|3654.4|0
1587022500000|2020-04-16 07:35:00|3662.85|3662.85|3691.62|3691.62|3693.92|3693.92|3662.85|3662.85|0
1587022800000|2020-04-16 07:40:00|3700.07|3700.07|3696.41|3696.41|3713.12|3713.12|3691.62|3691.62|0
1587023100000|2020-04-16 07:45:00|3697.95|3697.95|3666.75|3666.75|3697.95|3697.95|3651.4|3651.4|0
1587023400000|2020-04-16 07:50:00|3674.43|3674.43|3671.17|3671.17|3685.31|3685.31|3656.76|3656.76|0
1587023700000|2020-04-16 07:55:00|3661.96|3661.96|3643.21|3643.21|3666.57|3666.57|3643.21|3643.21|0
1587024000000|2020-04-16 08:00:00|3627.09|3627.09|3619.27|3619.27|3631.55|3631.55|3617.73|3617.73|0
1587024300000|2020-04-16 08:05:00|3623.88|3623.88|3603.01|3603.01|3627.25|3627.25|3588.1|3588.1|0
1587024600000|2020-04-16 08:10:00|3602.24|3602.24|3598.01|3598.01|3609.39|3609.39|3594.57|3594.57|0
1587024900000|2020-04-16 08:15:00|3600.41|3600.41|3595.94|3595.94|3601.01|3601.01|3571.97|3571.97|0
1587025200000|2020-04-16 08:20:00|3589.03|3589.03|3603.88|3603.88|3603.88|3603.88|3580.69|3580.69|0
1587025500000|2020-04-16 08:25:00|3600.81|3600.81|3603.58|3603.58|3603.58|3603.58|3597.22|3597.22|0
1587025800000|2020-04-16 08:30:00|3603.88|3603.88|3586.22|3586.22|3603.88|3603.88|3586.22|3586.22|0
1587026100000|2020-04-16 08:35:00|3587.76|3587.76|3559.55|3559.55|3587.76|3587.76|3559.55|3559.55|0
1587026400000|2020-04-16 08:40:00|3548.81|3548.81|3550.8|3550.8|3565|3565|3548.81|3548.81|0
1587026700000|2020-04-16 08:45:00|3557.39|3557.39|3572.76|3572.76|3579.59|3579.59|3554.99|3554.99|0
1587027000000|2020-04-16 08:50:00|3573.95|3573.95|3580.58|3580.58|3580.58|3580.58|3573.35|3573.35|0
1587027300000|2020-04-16 08:55:00|3583.65|3583.65|3598.77|3598.77|3598.77|3598.77|3583.65|3583.65|0
1587027600000|2020-04-16 09:00:00|3597.24|3597.24|3627.88|3627.88|3632.49|3632.49|3595.42|3595.42|0
1587027900000|2020-04-16 09:05:00|3627.29|3627.29|3659.13|3659.13|3673.72|3673.72|3627.29|3627.29|0
1587028200000|2020-04-16 09:10:00|3656.83|3656.83|3636.6|3636.6|3656.83|3656.83|3630.02|3630.02|0
1587028500000|2020-04-16 09:15:00|3642.75|3642.75|3646.35|3646.35|3651.73|3651.73|3642.75|3642.75|0
1587028800000|2020-04-16 09:20:00|3645.46|3645.46|3646|3646|3649.84|3649.84|3636.79|3636.79|0
1587029100000|2020-04-16 09:25:00|3645.23|3645.23|3637.41|3637.41|3645.23|3645.23|3635.32|3635.32|0
1587029400000|2020-04-16 09:30:00|3635.88|3635.88|3659.91|3659.91|3666.05|3666.05|3635.88|3635.88|0
1587029700000|2020-04-16 09:35:00|3656.84|3656.84|3655.8|3655.8|3664.52|3664.52|3653.77|3653.77|0
1587030000000|2020-04-16 09:40:00|3659.64|3659.64|3663.19|3663.19|3663.19|3663.19|3649.66|3649.66|0
1587030300000|2020-04-16 09:45:00|3663.96|3663.96|3669.55|3669.55|3673.39|3673.39|3662.76|3662.76|0
1587030600000|2020-04-16 09:50:00|3668.02|3668.02|3689.82|3689.82|3695.96|3695.96|3668.02|3668.02|0
1587030900000|2020-04-16 09:55:00|3692.12|3692.12|3705.1|3705.1|3705.1|3705.1|3692.12|3692.12|0
1587031200000|2020-04-16 10:00:00|3703.56|3703.56|3675.89|3675.89|3703.56|3703.56|3675.89|3675.89|0
1587031500000|2020-04-16 10:05:00|3673.5|3673.5|3666.76|3666.76|3677.51|3677.51|3663.69|3663.69|0
1587031800000|2020-04-16 10:10:00|3668.29|3668.29|3666.84|3666.84|3673.67|3673.67|3664.53|3664.53|0
1587032100000|2020-04-16 10:15:00|3667.6|3667.6|3692.38|3692.38|3692.38|3692.38|3667.6|3667.6|0
1587032400000|2020-04-16 10:20:00|3696.99|3696.99|3678.81|3678.81|3696.99|3696.99|3670.36|3670.36|0
1587032700000|2020-04-16 10:25:00|3681.11|3681.11|3694.16|3694.16|3699.53|3699.53|3681.11|3681.11|0
1587033000000|2020-04-16 10:30:00|3692.06|3692.06|3687.84|3687.84|3694.74|3694.74|3687.84|3687.84|0
1587033300000|2020-04-16 10:35:00|3691.67|3691.67|3691.67|3691.67|3691.67|3691.67|3691.67|3691.67|0
1587033600000|2020-04-16 10:40:00|3695.51|3695.51|3665.91|3665.91|3695.51|3695.51|3665.91|3665.91|0
1587033900000|2020-04-16 10:45:00|3676.99|3676.99|3679.81|3679.81|3680.58|3680.58|3676.99|3676.99|0
1587034200000|2020-04-16 10:50:00|3678.92|3678.92|3682.43|3682.43|3684.28|3684.28|3675.77|3675.77|0
1587034500000|2020-04-16 10:55:00|3676.29|3676.29|3657.82|3657.82|3676.29|3676.29|3650.05|3650.05|0
1587034800000|2020-04-16 11:00:00|3662.61|3662.61|3658.19|3658.19|3669.52|3669.52|3658.19|3658.19|0
1587035100000|2020-04-16 11:05:00|3644.37|3644.37|3643.6|3643.6|3644.37|3644.37|3643.6|3643.6|0
1587035400000|2020-04-16 11:10:00|3644.37|3644.37|3651.25|3651.25|3653.58|3653.58|3644.37|3644.37|0
1587035700000|2020-04-16 11:15:00|3648.26|3648.26|3647.49|3647.49|3653.63|3653.63|3643.65|3643.65|0
1587036000000|2020-04-16 11:20:00|3642.1|3642.1|3664.9|3664.9|3669.1|3669.1|3642.1|3642.1|0
1587036300000|2020-04-16 11:25:00|3671.19|3671.19|3652.08|3652.08|3671.19|3671.19|3645.8|3645.8|0
1587036600000|2020-04-16 11:30:00|3649.01|3649.01|3622.67|3622.67|3649.01|3649.01|3622.67|3622.67|0
1587036900000|2020-04-16 11:35:00|3624.17|3624.17|3634.48|3634.48|3635.83|3635.83|3624.17|3624.17|0
1587037200000|2020-04-16 11:40:00|3624.6|3624.6|3623.99|3623.99|3632.06|3632.06|3620.11|3620.11|0
1587037500000|2020-04-16 11:45:00|3625.52|3625.52|3635.4|3635.4|3640.01|3640.01|3625.52|3625.52|0
1587037800000|2020-04-16 11:50:00|3633.1|3633.1|3633.28|3633.28|3638.6|3638.6|3627.29|3627.29|0
1587038100000|2020-04-16 11:55:00|3634.48|3634.48|3639.26|3639.26|3645.4|3645.4|3633.88|3633.88|0
1587038400000|2020-04-16 12:00:00|3641.56|3641.56|3641.09|3641.09|3643.69|3643.69|3638.02|3638.02|0
1587038700000|2020-04-16 12:05:00|3636.3|3636.3|3614.83|3614.83|3636.3|3636.3|3614.83|3614.83|0
1587039000000|2020-04-16 12:10:00|3617.13|3617.13|3631.06|3631.06|3633.36|3633.36|3614.21|3614.21|0
1587039300000|2020-04-16 12:15:00|3624.91|3624.91|3602.19|3602.19|3624.91|3624.91|3602.19|3602.19|0
1587039600000|2020-04-16 12:20:00|3606.8|3606.8|3613.89|3613.89|3613.89|3613.89|3606.8|3606.8|0
1587039900000|2020-04-16 12:25:00|3612.39|3612.39|3609.83|3609.83|3617.77|3617.77|3609.83|3609.83|0
1587040200000|2020-04-16 12:30:00|3607.43|3607.43|3628.65|3628.65|3632.54|3632.54|3607.43|3607.43|0
1587040500000|2020-04-16 12:35:00|3623.27|3623.27|3628.27|3628.27|3637.85|3637.85|3620.2|3620.2|0
1587040800000|2020-04-16 12:40:00|3620.59|3620.59|3610.97|3610.97|3625.97|3625.97|3610.21|3610.21|0
1587041100000|2020-04-16 12:45:00|3614.87|3614.87|3622.86|3622.86|3634.47|3634.47|3614.87|3614.87|0
1587041400000|2020-04-16 12:50:00|3625.16|3625.16|3644.55|3644.55|3649.93|3649.93|3621.87|3621.87|0
1587041700000|2020-04-16 12:55:00|3636.77|3636.77|3649.57|3649.57|3655.26|3655.26|3632.84|3632.84|0
1587042000000|2020-04-16 13:00:00|3643.43|3643.43|3667.49|3667.49|3667.49|3667.49|3640.74|3640.74|0
1587042300000|2020-04-16 13:05:00|3657.51|3657.51|3667.02|3667.02|3668.82|3668.82|3657.51|3657.51|0
1587042600000|2020-04-16 13:10:00|3668.56|3668.56|3676.67|3676.67|3685.05|3685.05|3668.56|3668.56|0
1587042900000|2020-04-16 13:15:00|3682.95|3682.95|3651.11|3651.11|3683.85|3683.85|3644.2|3644.2|0
1587043200000|2020-04-16 13:20:00|3648.04|3648.04|3639.74|3639.74|3648.04|3648.04|3628.66|3628.66|0
1587043500000|2020-04-16 13:25:00|3637.43|3637.43|3630.6|3630.6|3637.43|3637.43|3625.81|3625.81|0
1587043800000|2020-04-16 13:30:00|3635.98|3635.98|3619.24|3619.24|3635.98|3635.98|3619.24|3619.24|0
1587044100000|2020-04-16 13:35:00|3617.44|3617.44|3601.21|3601.21|3621.94|3621.94|3593.53|3593.53|0
1587044400000|2020-04-16 13:40:00|3598.9|3598.9|3601.66|3601.66|3608.84|3608.84|3594.71|3594.71|0
1587044700000|2020-04-16 13:45:00|3604.05|3604.05|3612.2|3612.2|3620.4|3620.4|3598.03|3598.03|0
1587045000000|2020-04-16 13:50:00|3606.81|3606.81|3586.38|3586.38|3606.81|3606.81|3577.62|3577.62|0
1587045300000|2020-04-16 13:55:00|3575.63|3575.63|3549.23|3549.23|3575.63|3575.63|3544.35|3544.35|0
1587045600000|2020-04-16 14:00:00|3548.63|3548.63|3550.68|3550.68|3557.85|3557.85|3543.26|3543.26|0
1587045900000|2020-04-16 14:05:00|3548.88|3548.88|3547.66|3547.66|3555.93|3555.93|3542.74|3542.74|0
1587046200000|2020-04-16 14:10:00|3545.86|3545.86|3518.55|3518.55|3549.57|3549.57|3514.41|3514.41|0
1587046500000|2020-04-16 14:15:00|3521.24|3521.24|3516.24|3516.24|3531.14|3531.14|3516.24|3516.24|0
1587046800000|2020-04-16 14:20:00|3513.94|3513.94|3529.31|3529.31|3535.04|3535.04|3513.73|3513.73|0
1587047100000|2020-04-16 14:25:00|3530.08|3530.08|3532.36|3532.36|3540.8|3540.8|3525.13|3525.13|0
1587047400000|2020-04-16 14:30:00|3528.16|3528.16|3525.56|3525.56|3533.54|3533.54|3515.57|3515.57|0
1587047700000|2020-04-16 14:35:00|3520.96|3520.96|3516.26|3516.26|3530.17|3530.17|3515.49|3515.49|0
1587048000000|2020-04-16 14:40:00|3513.95|3513.95|3547.67|3547.67|3550.99|3550.99|3508.58|3508.58|0
1587048300000|2020-04-16 14:45:00|3543.83|3543.83|3531.74|3531.74|3545.75|3545.75|3529.35|3529.35|0
1587048600000|2020-04-16 14:50:00|3535.04|3535.04|3515.87|3515.87|3535.04|3535.04|3512.12|3512.12|0
1587048900000|2020-04-16 14:55:00|3509.72|3509.72|3501.13|3501.13|3511.95|3511.95|3494.59|3494.59|0
1587049200000|2020-04-16 15:00:00|3496.52|3496.52|3522.7|3522.7|3533.97|3533.97|3489.22|3489.22|0
1587049500000|2020-04-16 15:05:00|3521.16|3521.16|3542.15|3542.15|3545.19|3545.19|3521.16|3521.16|0
1587049800000|2020-04-16 15:10:00|3541.26|3541.26|3543.74|3543.74|3558.16|3558.16|3540.66|3540.66|0
1587050100000|2020-04-16 15:15:00|3541.44|3541.44|3543.14|3543.14|3551.3|3551.3|3524.66|3524.66|0
1587050400000|2020-04-16 15:20:00|3540.15|3540.15|3531.46|3531.46|3543.78|3543.78|3512.51|3512.51|0
1587050700000|2020-04-16 15:25:00|3524.55|3524.55|3523.1|3523.1|3542.31|3542.31|3520.45|3520.45|0
1587107700000|2020-04-17 07:15:00|3542.3|3542.3|3563.52|3563.52|3611.88|3611.88|3542.3|3542.3|0
1587108000000|2020-04-17 07:20:00|3592.69|3592.69|3640.29|3640.29|3642.59|3642.59|3592.69|3592.69|0
1587108300000|2020-04-17 07:25:00|3611.11|3611.11|3611.78|3611.78|3626.45|3626.45|3611.11|3611.11|0
1587108600000|2020-04-17 07:30:00|3624.06|3624.06|3617.15|3617.15|3655.54|3655.54|3603.33|3603.33|0
1587108900000|2020-04-17 07:35:00|3628.67|3628.67|3605.92|3605.92|3628.67|3628.67|3601.31|3601.31|0
1587109200000|2020-04-17 07:40:00|3610.53|3610.53|3613.69|3613.69|3614.72|3614.72|3582.98|3582.98|0
1587109500000|2020-04-17 07:45:00|3611.29|3611.29|3595.94|3595.94|3611.29|3611.29|3585.96|3585.96|0
1587109800000|2020-04-17 07:50:00|3599.53|3599.53|3600.07|3600.07|3608.04|3608.04|3596.54|3596.54|0
1587110100000|2020-04-17 07:55:00|3616.19|3616.19|3596.06|3596.06|3617.39|3617.39|3596.06|3596.06|0
1587110400000|2020-04-17 08:00:00|3612.95|3612.95|3605.17|3605.17|3612.95|3612.95|3605.17|3605.17|0
1587110700000|2020-04-17 08:05:00|3615.15|3615.15|3624.36|3624.36|3624.36|3624.36|3587.51|3587.51|0
1587111000000|2020-04-17 08:10:00|3630.5|3630.5|3617.7|3617.7|3633.92|3633.92|3610.02|3610.02|0
1587111300000|2020-04-17 08:15:00|3623.07|3623.07|3620.77|3620.77|3628.44|3628.44|3611.55|3611.55|0
1587111600000|2020-04-17 08:20:00|3620|3620|3625.11|3625.11|3627.51|3627.51|3613.56|3613.56|0
1587111900000|2020-04-17 08:25:00|3622.04|3622.04|3614.23|3614.23|3622.04|3622.04|3597.74|3597.74|0
1587112200000|2020-04-17 08:30:00|3611.24|3611.24|3611.67|3611.67|3627.02|3627.02|3605.51|3605.51|0
1587112500000|2020-04-17 08:35:00|3605.68|3605.68|3606.88|3606.88|3617.63|3617.63|3599.69|3599.69|0
1587112800000|2020-04-17 08:40:00|3613.02|3613.02|3594.47|3594.47|3617.85|3617.85|3589.86|3589.86|0
1587113100000|2020-04-17 08:45:00|3601.38|3601.38|3609.97|3609.97|3612.06|3612.06|3601.38|3601.38|0
1587113400000|2020-04-17 08:50:00|3623.02|3623.02|3603.77|3603.77|3627.62|3627.62|3603.77|3603.77|0
1587113700000|2020-04-17 08:55:00|3605.31|3605.31|3602.23|3602.23|3605.31|3605.31|3602.23|3602.23|0
1587114000000|2020-04-17 09:00:00|3597.63|3597.63|3614.78|3614.78|3619.39|3619.39|3594.93|3594.93|0
1587114300000|2020-04-17 09:05:00|3621.69|3621.69|3614.78|3614.78|3621.69|3621.69|3606.33|3606.33|0
1587114600000|2020-04-17 09:10:00|3616.87|3616.87|3614.1|3614.1|3631.16|3631.16|3613.5|3613.5|0
1587114900000|2020-04-17 09:15:00|3624.08|3624.08|3636.87|3636.87|3643.28|3643.28|3623.49|3623.49|0
1587115200000|2020-04-17 09:20:00|3639.27|3639.27|3646.59|3646.59|3661.53|3661.53|3639.27|3639.27|0
1587115500000|2020-04-17 09:25:00|3648.13|3648.13|3671.2|3671.2|3675.04|3675.04|3648.13|3648.13|0
1587115800000|2020-04-17 09:30:00|3674.27|3674.27|3665.42|3665.42|3679.57|3679.57|3663.42|3663.42|0
1587116100000|2020-04-17 09:35:00|3675.4|3675.4|3687.53|3687.53|3689.07|3689.07|3673.1|3673.1|0
1587116400000|2020-04-17 09:40:00|3681.84|3681.84|3692.12|3692.12|3697.5|3697.5|3681.07|3681.07|0
1587116700000|2020-04-17 09:45:00|3699.03|3699.03|3728.41|3728.41|3728.41|3728.41|3699.03|3699.03|0
1587117000000|2020-04-17 09:50:00|3731.41|3731.41|3725.14|3725.14|3739.85|3739.85|3712.21|3712.21|0
1587117300000|2020-04-17 09:55:00|3723.04|3723.04|3706.96|3706.96|3726.84|3726.84|3704.18|3704.18|0
1587117600000|2020-04-17 10:00:00|3706.06|3706.06|3692.32|3692.32|3715.35|3715.35|3692.32|3692.32|0
1587117900000|2020-04-17 10:05:00|3697.69|3697.69|3681.72|3681.72|3697.69|3697.69|3681.72|3681.72|0
1587118200000|2020-04-17 10:10:00|3690.17|3690.17|3707.57|3707.57|3707.57|3707.57|3688.63|3688.63|0
1587118500000|2020-04-17 10:15:00|3716.01|3716.01|3721.48|3721.48|3731.46|3731.46|3713.03|3713.03|0
1587118800000|2020-04-17 10:20:00|3720.28|3720.28|3743.34|3743.34|3743.34|3743.34|3720.28|3720.28|0
1587119100000|2020-04-17 10:25:00|3743.94|3743.94|3737.84|3737.84|3744.84|3744.84|3737.84|3737.84|0
1587119400000|2020-04-17 10:30:00|3738.74|3738.74|3757.78|3757.78|3779.27|3779.27|3738.74|3738.74|0
1587119700000|2020-04-17 10:35:00|3753.88|3753.88|3753.02|3753.02|3767.96|3767.96|3750.16|3750.16|0
1587120000000|2020-04-17 10:40:00|3752.26|3752.26|3749.52|3749.52|3760.7|3760.7|3749.52|3749.52|0
1587120300000|2020-04-17 10:45:00|3754.9|3754.9|3754.09|3754.09|3758.7|3758.7|3750.59|3750.59|0
1587120600000|2020-04-17 10:50:00|3761.77|3761.77|3759.47|3759.47|3767.14|3767.14|3751.02|3751.02|0
1587120900000|2020-04-17 10:55:00|3760.96|3760.96|3827.38|3827.38|3827.38|3827.38|3760.96|3760.96|0
1587121200000|2020-04-17 11:00:00|3832.47|3832.47|3829.74|3829.74|3838.95|3838.95|3823.59|3823.59|0
1587121500000|2020-04-17 11:05:00|3835.88|3835.88|3848.24|3848.24|3848.24|3848.24|3829.81|3829.81|0
1587121800000|2020-04-17 11:10:00|3852.08|3852.08|3843.14|3843.14|3859.26|3859.26|3835.16|3835.16|0
1587122100000|2020-04-17 11:15:00|3844.64|3844.64|3837.83|3837.83|3871.58|3871.58|3833.62|3833.62|0
1587122400000|2020-04-17 11:20:00|3832.46|3832.46|3828.58|3828.58|3842.53|3842.53|3819.37|3819.37|0
1587122700000|2020-04-17 11:25:00|3815.53|3815.53|3827.02|3827.02|3829.23|3829.23|3813.36|3813.36|0
1587123000000|2020-04-17 11:30:00|3827.79|3827.79|3807.98|3807.98|3827.79|3827.79|3786.49|3786.49|0
1587123300000|2020-04-17 11:35:00|3801.07|3801.07|3817.46|3817.46|3825.64|3825.64|3784.18|3784.18|0
1587123600000|2020-04-17 11:40:00|3811.32|3811.32|3815.31|3815.31|3818.99|3818.99|3805.17|3805.17|0
1587123900000|2020-04-17 11:45:00|3817.61|3817.61|3812.61|3812.61|3819.91|3819.91|3799.19|3799.19|0
1587124200000|2020-04-17 11:50:00|3819.52|3819.52|3826.92|3826.92|3826.92|3826.92|3810.31|3810.31|0
1587124500000|2020-04-17 11:55:00|3833.83|3833.83|3810.74|3810.74|3839.2|3839.2|3810.74|3810.74|0
1587124800000|2020-04-17 12:00:00|3808.44|3808.44|3792.34|3792.34|3815.35|3815.35|3792.34|3792.34|0
1587125100000|2020-04-17 12:05:00|3788.5|3788.5|3792.26|3792.26|3793.8|3793.8|3777.67|3777.67|0
1587125400000|2020-04-17 12:10:00|3786.12|3786.12|3796.31|3796.31|3802.24|3802.24|3785.35|3785.35|0
1587125700000|2020-04-17 12:15:00|3800.91|3800.91|3797.54|3797.54|3802.15|3802.15|3787.1|3787.1|0
1587126000000|2020-04-17 12:20:00|3796.65|3796.65|3804.02|3804.02|3811.29|3811.29|3796.65|3796.65|0
1587126300000|2020-04-17 12:25:00|3804.62|3804.62|3805.08|3805.08|3810.46|3810.46|3794.59|3794.59|0
1587126600000|2020-04-17 12:30:00|3801.24|3801.24|3767.49|3767.49|3812.76|3812.76|3759.04|3759.04|0
1587126900000|2020-04-17 12:35:00|3765.18|3765.18|3732.25|3732.25|3765.18|3765.18|3732.25|3732.25|0
1587127200000|2020-04-17 12:40:00|3731.05|3731.05|3743.65|3743.65|3757.47|3757.47|3731.05|3731.05|0
1587127500000|2020-04-17 12:45:00|3751.33|3751.33|3749.81|3749.81|3758.95|3758.95|3743.65|3743.65|0
1587127800000|2020-04-17 12:50:00|3751.35|3751.35|3753.65|3753.65|3753.65|3753.65|3745.98|3745.98|0
1587128100000|2020-04-17 12:55:00|3755.96|3755.96|3780.09|3780.09|3788.54|3788.54|3749.05|3749.05|0
1587128400000|2020-04-17 13:00:00|3783.93|3783.93|3768.86|3768.86|3787.26|3787.26|3768.86|3768.86|0
1587128700000|2020-04-17 13:05:00|3760.42|3760.42|3739.01|3739.01|3767.33|3767.33|3729.82|3729.82|0
1587129000000|2020-04-17 13:10:00|3735.94|3735.94|3737.89|3737.89|3747.59|3747.59|3735.94|3735.94|0
1587129300000|2020-04-17 13:15:00|3741.19|3741.19|3754.38|3754.38|3758.99|3758.99|3738.49|3738.49|0
1587129600000|2020-04-17 13:20:00|3759.76|3759.76|3762.49|3762.49|3762.49|3762.49|3750.84|3750.84|0
1587129900000|2020-04-17 13:25:00|3756.35|3756.35|3750.37|3750.37|3761.55|3761.55|3743.46|3743.46|0
1587130200000|2020-04-17 13:30:00|3753.45|3753.45|3759.55|3759.55|3761.12|3761.12|3737.7|3737.7|0
1587130500000|2020-04-17 13:35:00|3762.62|3762.62|3769.19|3769.19|3769.19|3769.19|3756.48|3756.48|0
1587130800000|2020-04-17 13:40:00|3770.73|3770.73|3773.24|3773.24|3773.24|3773.24|3759.46|3759.46|0
1587131100000|2020-04-17 13:45:00|3771.7|3771.7|3800.03|3800.03|3800.03|3800.03|3771.7|3771.7|0
1587131400000|2020-04-17 13:50:00|3799.73|3799.73|3815.69|3815.69|3823.66|3823.66|3799.73|3799.73|0
1587131700000|2020-04-17 13:55:00|3827.97|3827.97|3828.19|3828.19|3828.19|3828.19|3800.33|3800.33|0
1587132000000|2020-04-17 14:00:00|3839.71|3839.71|3829.63|3829.63|3856.94|3856.94|3829.04|3829.04|0
1587132300000|2020-04-17 14:05:00|3837.31|3837.31|3842.57|3842.57|3861.63|3861.63|3837.31|3837.31|0
1587132600000|2020-04-17 14:10:00|3835.66|3835.66|3818.03|3818.03|3851.31|3851.31|3809.15|3809.15|0
1587132900000|2020-04-17 14:15:00|3819.82|3819.82|3796.42|3796.42|3819.82|3819.82|3786.87|3786.87|0
1587133200000|2020-04-17 14:20:00|3797.19|3797.19|3807|3807|3807|3807|3793.43|3793.43|0
1587133500000|2020-04-17 14:25:00|3807.6|3807.6|3813.16|3813.16|3813.16|3813.16|3798.52|3798.52|0
1587133800000|2020-04-17 14:30:00|3813.93|3813.93|3794.79|3794.79|3819.09|3819.09|3794.79|3794.79|0
1587134100000|2020-04-17 14:35:00|3790.95|3790.95|3803.16|3803.16|3809.34|3809.34|3784.81|3784.81|0
1587134400000|2020-04-17 14:40:00|3808.53|3808.53|3839.42|3839.42|3846.33|3846.33|3808.53|3808.53|0
1587134700000|2020-04-17 14:45:00|3835.58|3835.58|3826.24|3826.24|3835.58|3835.58|3818|3818|0
1587135000000|2020-04-17 14:50:00|3823.17|3823.17|3835.64|3835.64|3835.64|3835.64|3816.95|3816.95|0
1587135300000|2020-04-17 14:55:00|3836.24|3836.24|3840.04|3840.04|3852.36|3852.36|3836.24|3836.24|0
1587135600000|2020-04-17 15:00:00|3843.87|3843.87|3842.12|3842.12|3852.32|3852.32|3842.12|3842.12|0
1587135900000|2020-04-17 15:05:00|3842.88|3842.88|3824.37|3824.37|3854.66|3854.66|3821.43|3821.43|0
1587136200000|2020-04-17 15:10:00|3825.86|3825.86|3862.21|3862.21|3862.21|3862.21|3822.03|3822.03|0
1587136500000|2020-04-17 15:15:00|3863.74|3863.74|3899.54|3899.54|3904.82|3904.82|3863.74|3863.74|0
1587136800000|2020-04-17 15:20:00|3898.05|3898.05|3895.07|3895.07|3901.75|3901.75|3873.99|3873.99|0
1587137100000|2020-04-17 15:25:00|3895.83|3895.83|3877.22|3877.22|3915.33|3915.33|3877.22|3877.22|0
1587366900000|2020-04-20 07:15:00|3849.72|3849.72|3820.35|3820.35|3849.72|3849.72|3820.35|3820.35|0
1587367200000|2020-04-20 07:20:00|3822.65|3822.65|3814.21|3814.21|3832.63|3832.63|3798.09|3798.09|0
1587367500000|2020-04-20 07:25:00|3817.28|3817.28|3768.84|3768.84|3842.61|3842.61|3768.84|3768.84|0
1587367800000|2020-04-20 07:30:00|3774.99|3774.99|3760.4|3760.4|3790.34|3790.34|3760.4|3760.4|0
1587368100000|2020-04-20 07:35:00|3757.33|3757.33|3777.12|3777.12|3786.65|3786.65|3753.24|3753.24|0
1587368400000|2020-04-20 07:40:00|3783.71|3783.71|3773.22|3773.22|3783.71|3783.71|3773.22|3773.22|0
1587368700000|2020-04-20 07:45:00|3770.92|3770.92|3767.08|3767.08|3776.29|3776.29|3764.77|3764.77|0
1587369000000|2020-04-20 07:50:00|3764.01|3764.01|3777.82|3777.82|3777.82|3777.82|3757.86|3757.86|0
1587369300000|2020-04-20 07:55:00|3773.99|3773.99|3772.02|3772.02|3773.99|3773.99|3764.84|3764.84|0
1587369600000|2020-04-20 08:00:00|3767.41|3767.41|3764.14|3764.14|3775.22|3775.22|3762.94|3762.94|0
1587369900000|2020-04-20 08:05:00|3757.23|3757.23|3765.67|3765.67|3771.81|3771.81|3749.55|3749.55|0
1587370200000|2020-04-20 08:10:00|3759.53|3759.53|3751.85|3751.85|3766.44|3766.44|3745.71|3745.71|0
1587370500000|2020-04-20 08:15:00|3757.99|3757.99|3719.89|3719.89|3757.99|3757.99|3719.89|3719.89|0
1587370800000|2020-04-20 08:20:00|3714.5|3714.5|3710.5|3710.5|3721.09|3721.09|3710.5|3710.5|0
1587371100000|2020-04-20 08:25:00|3704.35|3704.35|3707.42|3707.42|3707.42|3707.42|3697.44|3697.44|0
1587371400000|2020-04-20 08:30:00|3695.14|3695.14|3706.67|3706.67|3706.67|3706.67|3692.07|3692.07|0
1587371700000|2020-04-20 08:35:00|3693.62|3693.62|3702.19|3702.19|3702.19|3702.19|3688.25|3688.25|0
1587372000000|2020-04-20 08:40:00|3697.7|3697.7|3724.44|3724.44|3724.44|3724.44|3696.8|3696.8|0
1587372300000|2020-04-20 08:45:00|3729.81|3729.81|3742.19|3742.19|3747.47|3747.47|3729.04|3729.04|0
1587372600000|2020-04-20 08:50:00|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|0
1587372900000|2020-04-20 08:55:00|3757.07|3757.07|3747.94|3747.94|3757.07|3757.07|3746.4|3746.4|0
1587373200000|2020-04-20 09:00:00|3751.78|3751.78|3752.54|3752.54|3757.37|3757.37|3748.7|3748.7|0
1587373500000|2020-04-20 09:05:00|3752.84|3752.84|3750.2|3750.2|3752.84|3752.84|3749|3749|0
1587373800000|2020-04-20 09:10:00|3755.58|3755.58|3750.2|3750.2|3756.34|3756.34|3750.2|3750.2|0
1587374100000|2020-04-20 09:15:00|3753.27|3753.27|3747.41|3747.41|3754.04|3754.04|3745.24|3745.24|0
1587374400000|2020-04-20 09:20:00|3745.11|3745.11|3734.44|3734.44|3748.18|3748.18|3734.14|3734.14|0
1587374700000|2020-04-20 09:25:00|3732.91|3732.91|3726.02|3726.02|3733.2|3733.2|3726.02|3726.02|0
1587375000000|2020-04-20 09:30:00|3728.32|3728.32|3736.31|3736.31|3736.31|3736.31|3728.32|3728.32|0
1587375300000|2020-04-20 09:35:00|3734.01|3734.01|3740.9|3740.9|3742.09|3742.09|3729.57|3729.57|0
1587375600000|2020-04-20 09:40:00|3745.5|3745.5|3750.11|3750.11|3750.11|3750.11|3735.56|3735.56|0
1587375900000|2020-04-20 09:45:00|3748.91|3748.91|3753.17|3753.17|3754.7|3754.7|3735.51|3735.51|0
1587376200000|2020-04-20 09:50:00|3753.47|3753.47|3745.79|3745.79|3757.3|3757.3|3745.79|3745.79|0
1587376500000|2020-04-20 09:55:00|3745.02|3745.02|3735.53|3735.53|3745.02|3745.02|3734.05|3734.05|0
1587376800000|2020-04-20 10:00:00|3730.16|3730.16|3732.29|3732.29|3742.23|3742.23|3724.78|3724.78|0
1587377100000|2020-04-20 10:05:00|3737.67|3737.67|3734.13|3734.13|3737.67|3737.67|3730.83|3730.83|0
1587377400000|2020-04-20 10:10:00|3732.93|3732.93|3721.1|3721.1|3732.93|3732.93|3717.99|3717.99|0
1587377700000|2020-04-20 10:15:00|3720.33|3720.33|3726.27|3726.27|3734.71|3734.71|3720.33|3720.33|0
1587378000000|2020-04-20 10:20:00|3727.8|3727.8|3727.58|3727.58|3738.55|3738.55|3727.58|3727.58|0
1587378300000|2020-04-20 10:25:00|3725.28|3725.28|3726.04|3726.04|3726.04|3726.04|3719.85|3719.85|0
1587378600000|2020-04-20 10:30:00|3724.51|3724.51|3727.67|3727.67|3736.12|3736.12|3723.95|3723.95|0
1587378900000|2020-04-20 10:35:00|3726.17|3726.17|3715.07|3715.07|3726.17|3726.17|3711.23|3711.23|0
1587379200000|2020-04-20 10:40:00|3714.77|3714.77|3709.48|3709.48|3718.63|3718.63|3709.48|3709.48|0
1587379500000|2020-04-20 10:45:00|3713.32|3713.32|3716.85|3716.85|3717.15|3717.15|3713.32|3713.32|0
1587379800000|2020-04-20 10:50:00|3710.71|3710.71|3701.71|3701.71|3710.71|3710.71|3695.57|3695.57|0
1587380100000|2020-04-20 10:55:00|3700.94|3700.94|3703.49|3703.49|3709.71|3709.71|3699|3699|0
1587380400000|2020-04-20 11:00:00|3709.18|3709.18|3718.17|3718.17|3728.13|3728.13|3709.18|3709.18|0
1587380700000|2020-04-20 11:05:00|3717.87|3717.87|3741.82|3741.82|3744.12|3744.12|3716.98|3716.98|0
1587381000000|2020-04-20 11:10:00|3744.89|3744.89|3739.52|3739.52|3755.64|3755.64|3739.52|3739.52|0
1587381300000|2020-04-20 11:15:00|3738.75|3738.75|3719.86|3719.86|3744.12|3744.12|3719.86|3719.86|0
1587381600000|2020-04-20 11:20:00|3718.33|3718.33|3713.72|3713.72|3722.93|3722.93|3713.72|3713.72|0
1587381900000|2020-04-20 11:25:00|3711.92|3711.92|3706.84|3706.84|3715.52|3715.52|3706.84|3706.84|0
1587382200000|2020-04-20 11:30:00|3705.3|3705.3|3715.88|3715.88|3715.88|3715.88|3705.3|3705.3|0
1587382500000|2020-04-20 11:35:00|3717.41|3717.41|3717.88|3717.88|3719.72|3719.72|3710.21|3710.21|0
1587382800000|2020-04-20 11:40:00|3714.04|3714.04|3705.34|3705.34|3714.04|3714.04|3698.75|3698.75|0
1587383100000|2020-04-20 11:45:00|3711.48|3711.48|3699.5|3699.5|3715.11|3715.11|3697.7|3697.7|0
1587383400000|2020-04-20 11:50:00|3697.96|3697.96|3700.09|3700.09|3700.09|3700.09|3687.55|3687.55|0
1587383700000|2020-04-20 11:55:00|3700.39|3700.39|3700.02|3700.02|3704.62|3704.62|3695.49|3695.49|0
1587384000000|2020-04-20 12:00:00|3698.52|3698.52|3707.37|3707.37|3713.51|3713.51|3698.52|3698.52|0
1587384300000|2020-04-20 12:05:00|3705.07|3705.07|3720.44|3720.44|3731.95|3731.95|3702.77|3702.77|0
1587384600000|2020-04-20 12:10:00|3718.13|3718.13|3725.29|3725.29|3732.8|3732.8|3717.24|3717.24|0
1587384900000|2020-04-20 12:15:00|3724.99|3724.99|3730.37|3730.37|3732.16|3732.16|3724.99|3724.99|0
1587385200000|2020-04-20 12:20:00|3731.56|3731.56|3758.23|3758.23|3768.97|3768.97|3731.09|3731.09|0
1587385500000|2020-04-20 12:25:00|3763.6|3763.6|3764.63|3764.63|3777.12|3777.12|3759.46|3759.46|0
1587385800000|2020-04-20 12:30:00|3760.79|3760.79|3764.55|3764.55|3768.39|3768.39|3760.71|3760.71|0
1587386100000|2020-04-20 12:35:00|3766.09|3766.09|3759.85|3759.85|3769.16|3769.16|3759.85|3759.85|0
1587386400000|2020-04-20 12:40:00|3765.99|3765.99|3767.88|3767.88|3775.26|3775.26|3764.46|3764.46|0
1587386700000|2020-04-20 12:45:00|3770.19|3770.19|3768.26|3768.26|3776.33|3776.33|3760.58|3760.58|0
1587387000000|2020-04-20 12:50:00|3764.42|3764.42|3745.73|3745.73|3764.42|3764.42|3745.73|3745.73|0
1587387300000|2020-04-20 12:55:00|3748.04|3748.04|3745.04|3745.04|3748.04|3748.04|3745.04|3745.04|0
1587387600000|2020-04-20 13:00:00|3735.83|3735.83|3729.67|3729.67|3739.46|3739.46|3729.67|3729.67|0
1587387900000|2020-04-20 13:05:00|3728.18|3728.18|3733.68|3733.68|3733.68|3733.68|3726.77|3726.77|0
1587388200000|2020-04-20 13:10:00|3735.99|3735.99|3720.28|3720.28|3735.99|3735.99|3707.66|3707.66|0
1587388500000|2020-04-20 13:15:00|3714.14|3714.14|3708.09|3708.09|3721.78|3721.78|3707.19|3707.19|0
1587388800000|2020-04-20 13:20:00|3705.99|3705.99|3704.34|3704.34|3711.25|3711.25|3699.43|3699.43|0
1587389100000|2020-04-20 13:25:00|3702.04|3702.04|3721.41|3721.41|3723.72|3723.72|3702.04|3702.04|0
1587389400000|2020-04-20 13:30:00|3717.57|3717.57|3714.92|3714.92|3722.99|3722.99|3714.15|3714.15|0
1587389700000|2020-04-20 13:35:00|3715.69|3715.69|3735.91|3735.91|3742.05|3742.05|3714.15|3714.15|0
1587390000000|2020-04-20 13:40:00|3738.98|3738.98|3733.96|3733.96|3740.81|3740.81|3732.46|3732.46|0
1587390300000|2020-04-20 13:45:00|3739.33|3739.33|3768.72|3768.72|3775.89|3775.89|3739.33|3739.33|0
1587390600000|2020-04-20 13:50:00|3767.95|3767.95|3754.86|3754.86|3778.45|3778.45|3754.86|3754.86|0
1587390900000|2020-04-20 13:55:00|3752.17|3752.17|3768.86|3768.86|3771.93|3771.93|3751.87|3751.87|0
1587391200000|2020-04-20 14:00:00|3760.42|3760.42|3758.79|3758.79|3767.41|3767.41|3747.09|3747.09|0
1587391500000|2020-04-20 14:05:00|3756.99|3756.99|3758.28|3758.28|3765.44|3765.44|3755.93|3755.93|0
1587391800000|2020-04-20 14:10:00|3754.09|3754.09|3757.41|3757.41|3761.38|3761.38|3748.33|3748.33|0
1587392100000|2020-04-20 14:15:00|3755.61|3755.61|3750.54|3750.54|3761.12|3761.12|3750.54|3750.54|0
1587392400000|2020-04-20 14:20:00|3747.47|3747.47|3764.92|3764.92|3770.29|3770.29|3747.47|3747.47|0
1587392700000|2020-04-20 14:25:00|3764.62|3764.62|3756.24|3756.24|3777.05|3777.05|3756.24|3756.24|0
1587393000000|2020-04-20 14:30:00|3755.94|3755.94|3738.88|3738.88|3758.25|3758.25|3736.19|3736.19|0
1587393300000|2020-04-20 14:35:00|3736.58|3736.58|3716.23|3716.23|3742.8|3742.8|3716.23|3716.23|0
1587393600000|2020-04-20 14:40:00|3720.07|3720.07|3724.5|3724.5|3726.81|3726.81|3705.18|3705.18|0
1587393900000|2020-04-20 14:45:00|3728.34|3728.34|3726.68|3726.68|3731.84|3731.84|3715.46|3715.46|0
1587394200000|2020-04-20 14:50:00|3723.61|3723.61|3719|3719|3725.14|3725.14|3708.33|3708.33|0
1587394500000|2020-04-20 14:55:00|3716.7|3716.7|3714.13|3714.13|3732.35|3732.35|3707.99|3707.99|0
1587394800000|2020-04-20 15:00:00|3712.6|3712.6|3676.76|3676.76|3712.6|3712.6|3676.76|3676.76|0
1587395100000|2020-04-20 15:05:00|3675.26|3675.26|3656.46|3656.46|3682.73|3682.73|3651.71|3651.71|0
1587395400000|2020-04-20 15:10:00|3654.36|3654.36|3642.42|3642.42|3656.76|3656.76|3640.55|3640.55|0
1587395700000|2020-04-20 15:15:00|3646.26|3646.26|3651.76|3651.76|3658.67|3658.67|3641.35|3641.35|0
1587396000000|2020-04-20 15:20:00|3654.07|3654.07|3662.17|3662.17|3674.51|3674.51|3654.07|3654.07|0
1587396300000|2020-04-20 15:25:00|3662.94|3662.94|3653.44|3653.44|3664.19|3664.19|3621.54|3621.54|0
1587453300000|2020-04-21 07:15:00|3525.61|3525.61|3498.89|3498.89|3547.88|3547.88|3498.89|3498.89|0
1587453600000|2020-04-21 07:20:00|3488.91|3488.91|3490.55|3490.55|3511.18|3511.18|3488.91|3488.91|0
1587453900000|2020-04-21 07:25:00|3488.46|3488.46|3478.47|3478.47|3499.13|3499.13|3471.57|3471.57|0
1587454200000|2020-04-21 07:30:00|3463.12|3463.12|3428.57|3428.57|3463.12|3463.12|3428.57|3428.57|0
1587454500000|2020-04-21 07:35:00|3435.48|3435.48|3389.26|3389.26|3435.48|3435.48|3389.26|3389.26|0
1587454800000|2020-04-21 07:40:00|3391.95|3391.95|3355.33|3355.33|3398.09|3398.09|3349.31|3349.31|0
1587455100000|2020-04-21 07:45:00|3350.24|3350.24|3341.64|3341.64|3353.31|3353.31|3341.64|3341.64|0
1587455400000|2020-04-21 07:50:00|3349.32|3349.32|3355.96|3355.96|3364.4|3364.4|3321.57|3321.57|0
1587455700000|2020-04-21 07:55:00|3365.94|3365.94|3352.01|3352.01|3381.29|3381.29|3350.47|3350.47|0
1587456000000|2020-04-21 08:00:00|3342.8|3342.8|3353.01|3353.01|3380.43|3380.43|3335.89|3335.89|0
1587456300000|2020-04-21 08:05:00|3347.63|3347.63|3358.5|3358.5|3369.12|3369.12|3346.09|3346.09|0
1587456600000|2020-04-21 08:10:00|3363.29|3363.29|3393.67|3393.67|3396.74|3396.74|3361.76|3361.76|0
1587456900000|2020-04-21 08:15:00|3384.45|3384.45|3402.75|3402.75|3402.75|3402.75|3369.1|3369.1|0
1587457200000|2020-04-21 08:20:00|3397.96|3397.96|3381.29|3381.29|3397.96|3397.96|3372.66|3372.66|0
1587457500000|2020-04-21 08:25:00|3376.68|3376.68|3377.15|3377.15|3384.36|3384.36|3369.77|3369.77|0
1587457800000|2020-04-21 08:30:00|3377.92|3377.92|3344.35|3344.35|3377.92|3377.92|3344.35|3344.35|0
1587458100000|2020-04-21 08:35:00|3348.19|3348.19|3359.66|3359.66|3364.71|3364.71|3348.19|3348.19|0
1587458400000|2020-04-21 08:40:00|3364.27|3364.27|3342.41|3342.41|3371.95|3371.95|3342.41|3342.41|0
1587458700000|2020-04-21 08:45:00|3341.51|3341.51|3355.26|3355.26|3356.03|3356.03|3335.37|3335.37|0
1587459000000|2020-04-21 08:50:00|3359.1|3359.1|3373.16|3373.16|3401.01|3401.01|3356.8|3356.8|0
1587459300000|2020-04-21 08:55:00|3377.77|3377.77|3365.8|3365.8|3383.91|3383.91|3362.79|3362.79|0
1587459600000|2020-04-21 09:00:00|3370.4|3370.4|3362.58|3362.58|3376.53|3376.53|3361.04|3361.04|0
1587459900000|2020-04-21 09:05:00|3361.08|3361.08|3380.42|3380.42|3380.72|3380.72|3361.08|3361.08|0
1587460200000|2020-04-21 09:10:00|3381.19|3381.19|3368.16|3368.16|3385.03|3385.03|3354.76|3354.76|0
1587460500000|2020-04-21 09:15:00|3375.07|3375.07|3364.78|3364.78|3378.91|3378.91|3363.24|3363.24|0
1587460800000|2020-04-21 09:20:00|3364.48|3364.48|3356.8|3356.8|3364.78|3364.78|3352.96|3352.96|0
1587461100000|2020-04-21 09:25:00|3355.9|3355.9|3350.02|3350.02|3356.2|3356.2|3346.17|3346.17|0
1587461400000|2020-04-21 09:30:00|3357.7|3357.7|3354.37|3354.37|3369.98|3369.98|3350.18|3350.18|0
1587461700000|2020-04-21 09:35:00|3351.37|3351.37|3372.96|3372.96|3372.96|3372.96|3351.37|3351.37|0
1587462000000|2020-04-21 09:40:00|3370.66|3370.66|3377.7|3377.7|3379.53|3379.53|3368.35|3368.35|0
1587462300000|2020-04-21 09:45:00|3378|3378|3363.94|3363.94|3379.53|3379.53|3362.76|3362.76|0
1587462600000|2020-04-21 09:50:00|3358.57|3358.57|3349.97|3349.97|3358.57|3358.57|3335.74|3335.74|0
1587462900000|2020-04-21 09:55:00|3352.27|3352.27|3361.61|3361.61|3361.61|3361.61|3346.13|3346.13|0
1587463200000|2020-04-21 10:00:00|3362.38|3362.38|3366.82|3366.82|3377.7|3377.7|3359.39|3359.39|0
1587463500000|2020-04-21 10:05:00|3371.43|3371.43|3356.39|3356.39|3371.43|3371.43|3351.02|3351.02|0
1587463800000|2020-04-21 10:10:00|3357.16|3357.16|3358.79|3358.79|3363.4|3363.4|3357.16|3357.16|0
1587464100000|2020-04-21 10:15:00|3356.39|3356.39|3345.87|3345.87|3358.19|3358.19|3345.1|3345.1|0
1587464400000|2020-04-21 10:20:00|3346.17|3346.17|3354.7|3354.7|3357.78|3357.78|3345.57|3345.57|0
1587464700000|2020-04-21 10:25:00|3353.94|3353.94|3355.6|3355.6|3359.31|3359.31|3353.17|3353.17|0
1587465000000|2020-04-21 10:30:00|3355.9|3355.9|3352.92|3352.92|3361.8|3361.8|3349.51|3349.51|0
1587465300000|2020-04-21 10:35:00|3350.62|3350.62|3377.6|3377.6|3381.49|3381.49|3350.62|3350.62|0
1587465600000|2020-04-21 10:40:00|3379.13|3379.13|3380.15|3380.15|3385.74|3385.74|3369.92|3369.92|0
1587465900000|2020-04-21 10:45:00|3383.98|3383.98|3389.23|3389.23|3393.51|3393.51|3383.98|3383.98|0
1587466200000|2020-04-21 10:50:00|3390|3390|3410.99|3410.99|3414.06|3414.06|3386.93|3386.93|0
1587466500000|2020-04-21 10:55:00|3407.15|3407.15|3383.95|3383.95|3407.15|3407.15|3383.95|3383.95|0
1587466800000|2020-04-21 11:00:00|3388.74|3388.74|3401.17|3401.17|3407.54|3407.54|3384.51|3384.51|0
1587467100000|2020-04-21 11:05:00|3405.01|3405.01|3374.13|3374.13|3409.45|3409.45|3374.13|3374.13|0
1587467400000|2020-04-21 11:10:00|3368.76|3368.76|3367.49|3367.49|3370.56|3370.56|3360.58|3360.58|0
1587467700000|2020-04-21 11:15:00|3369.02|3369.02|3362.19|3362.19|3376.23|3376.23|3359.12|3359.12|0
1587468000000|2020-04-21 11:20:00|3357.58|3357.58|3367.43|3367.43|3367.43|3367.43|3355.75|3355.75|0
1587468300000|2020-04-21 11:25:00|3371.27|3371.27|3355.92|3355.92|3376.65|3376.65|3355.92|3355.92|0
1587468600000|2020-04-21 11:30:00|3354.12|3354.12|3357.19|3357.19|3361.8|3361.8|3352.58|3352.58|0
1587468900000|2020-04-21 11:35:00|3356.89|3356.89|3358.35|3358.35|3361.42|3361.42|3350.28|3350.28|0
1587469200000|2020-04-21 11:40:00|3361.42|3361.42|3361.71|3361.71|3362.19|3362.19|3355.56|3355.56|0
1587469500000|2020-04-21 11:45:00|3359.4|3359.4|3360.17|3360.17|3360.17|3360.17|3353.26|3353.26|0
1587469800000|2020-04-21 11:50:00|3358.37|3358.37|3356.85|3356.85|3364.01|3364.01|3353.26|3353.26|0
1587470100000|2020-04-21 11:55:00|3360.69|3360.69|3357.68|3357.68|3366.07|3366.07|3357.68|3357.68|0
1587470400000|2020-04-21 12:00:00|3353.08|3353.08|3350.61|3350.61|3360.75|3360.75|3347.7|3347.7|0
1587470700000|2020-04-21 12:05:00|3352.91|3352.91|3353.47|3353.47|3361.71|3361.71|3350.61|3350.61|0
1587471000000|2020-04-21 12:10:00|3357.31|3357.31|3368.28|3368.28|3368.28|3368.28|3357.31|3357.31|0
1587471300000|2020-04-21 12:15:00|3372.12|3372.12|3360.25|3360.25|3375.95|3375.95|3360.25|3360.25|0
1587471600000|2020-04-21 12:20:00|3359.48|3359.48|3357.78|3357.78|3360.08|3360.08|3349.33|3349.33|0
1587471900000|2020-04-21 12:25:00|3358.54|3358.54|3366.44|3366.44|3366.44|3366.44|3356.24|3356.24|0
1587472200000|2020-04-21 12:30:00|3371.05|3371.05|3376.03|3376.03|3389.08|3389.08|3371.05|3371.05|0
1587472500000|2020-04-21 12:35:00|3369.12|3369.12|3358|3358|3378.73|3378.73|3358|3358|0
1587472800000|2020-04-21 12:40:00|3355.69|3355.69|3372.64|3372.64|3372.64|3372.64|3351.63|3351.63|0
1587473100000|2020-04-21 12:45:00|3371.87|3371.87|3375.2|3375.2|3378.01|3378.01|3366.5|3366.5|0
1587473400000|2020-04-21 12:50:00|3375.97|3375.97|3380.07|3380.07|3381.6|3381.6|3372.39|3372.39|0
1587473700000|2020-04-21 12:55:00|3377.77|3377.77|3381.32|3381.32|3385.93|3385.93|3363.95|3363.95|0
1587474000000|2020-04-21 13:00:00|3384.39|3384.39|3389.34|3389.34|3393.27|3393.27|3383.62|3383.62|0
1587474300000|2020-04-21 13:05:00|3390.1|3390.1|3383.23|3383.23|3403.96|3403.96|3383.23|3383.23|0
1587474600000|2020-04-21 13:10:00|3383.83|3383.83|3411.64|3411.64|3411.64|3411.64|3383.83|3383.83|0
1587474900000|2020-04-21 13:15:00|3412.41|3412.41|3386.51|3386.51|3413.94|3413.94|3381.87|3381.87|0
1587475200000|2020-04-21 13:20:00|3389.58|3389.58|3407.16|3407.16|3407.16|3407.16|3388.18|3388.18|0
1587475500000|2020-04-21 13:25:00|3408.7|3408.7|3426.15|3426.15|3427.68|3427.68|3408.7|3408.7|0
1587475800000|2020-04-21 13:30:00|3429.22|3429.22|3401.7|3401.7|3432.46|3432.46|3394.1|3394.1|0
1587476100000|2020-04-21 13:35:00|3404.77|3404.77|3375.63|3375.63|3410.53|3410.53|3375.63|3375.63|0
1587476400000|2020-04-21 13:40:00|3381.01|3381.01|3421.11|3421.11|3421.11|3421.11|3381.01|3381.01|0
1587476700000|2020-04-21 13:45:00|3421.88|3421.88|3422.32|3422.32|3437.55|3437.55|3416.95|3416.95|0
1587477000000|2020-04-21 13:50:00|3423.09|3423.09|3431.48|3431.48|3436.82|3436.82|3423|3423|0
1587477300000|2020-04-21 13:55:00|3425.34|3425.34|3442.83|3442.83|3457.17|3457.17|3425.34|3425.34|0
1587477600000|2020-04-21 14:00:00|3448.2|3448.2|3439.32|3439.32|3448.2|3448.2|3431.64|3431.64|0
1587477900000|2020-04-21 14:05:00|3438.55|3438.55|3435.75|3435.75|3444.56|3444.56|3423.76|3423.76|0
1587478200000|2020-04-21 14:10:00|3433.95|3433.95|3446.2|3446.2|3446.2|3446.2|3431.61|3431.61|0
1587478500000|2020-04-21 14:15:00|3446.96|3446.96|3509.5|3509.5|3509.5|3509.5|3446.96|3446.96|0
1587478800000|2020-04-21 14:20:00|3507.2|3507.2|3534.41|3534.41|3542.1|3542.1|3507.2|3507.2|0
1587479100000|2020-04-21 14:25:00|3537.4|3537.4|3568.75|3568.75|3570.76|3570.76|3537.4|3537.4|0
1587479400000|2020-04-21 14:30:00|3575.66|3575.66|3554.66|3554.66|3585.64|3585.64|3545.8|3545.8|0
1587479700000|2020-04-21 14:35:00|3560.05|3560.05|3576.88|3576.88|3580.72|3580.72|3552.37|3552.37|0
1587480000000|2020-04-21 14:40:00|3576.29|3576.29|3559.32|3559.32|3576.29|3576.29|3538.58|3538.58|0
1587480300000|2020-04-21 14:45:00|3560.85|3560.85|3540.03|3540.03|3562.95|3562.95|3533.12|3533.12|0
1587480600000|2020-04-21 14:50:00|3541.83|3541.83|3547|3547|3557.74|3557.74|3540.39|3540.39|0
1587480900000|2020-04-21 14:55:00|3543.93|3543.93|3527.67|3527.67|3547|3547|3527.67|3527.67|0
1587481200000|2020-04-21 15:00:00|3524.6|3524.6|3481.35|3481.35|3525.37|3525.37|3481.35|3481.35|0
1587481500000|2020-04-21 15:05:00|3475.21|3475.21|3485.92|3485.92|3496.17|3496.17|3470.77|3470.77|0
1587481800000|2020-04-21 15:10:00|3479.77|3479.77|3461.16|3461.16|3482.84|3482.84|3461.16|3461.16|0
1587482100000|2020-04-21 15:15:00|3460.86|3460.86|3454.31|3454.31|3460.86|3460.86|3449.74|3449.74|0
1587482400000|2020-04-21 15:20:00|3453.54|3453.54|3452.73|3452.73|3455.84|3455.84|3445.39|3445.39|0
1587482700000|2020-04-21 15:25:00|3451.2|3451.2|3473.52|3473.52|3473.52|3473.52|3433.03|3433.03|0
1587539700000|2020-04-22 07:15:00|3370.05|3370.05|3375.14|3375.14|3379.04|3379.04|3370.05|3370.05|0
1587540000000|2020-04-22 07:20:00|3380.52|3380.52|3406.21|3406.21|3407.4|3407.4|3379.75|3379.75|0
1587540300000|2020-04-22 07:25:00|3405.44|3405.44|3414.55|3414.55|3414.55|3414.55|3390.08|3390.08|0
1587540600000|2020-04-22 07:30:00|3396.12|3396.12|3389.21|3389.21|3402.27|3402.27|3381.54|3381.54|0
1587540900000|2020-04-22 07:35:00|3382.3|3382.3|3365.06|3365.06|3394.59|3394.59|3355.66|3355.66|0
1587541200000|2020-04-22 07:40:00|3373.5|3373.5|3395.26|3395.26|3401.4|3401.4|3354.89|3354.89|0
1587541500000|2020-04-22 07:45:00|3390.65|3390.65|3429.02|3429.02|3429.02|3429.02|3390.35|3390.35|0
1587541800000|2020-04-22 07:50:00|3431.32|3431.32|3440.66|3440.66|3440.66|3440.66|3431.32|3431.32|0
1587542100000|2020-04-22 07:55:00|3444.5|3444.5|3419.01|3419.01|3457.67|3457.67|3419.01|3419.01|0
1587542400000|2020-04-22 08:00:00|3422.84|3422.84|3437.35|3437.35|3437.95|3437.95|3416.46|3416.46|0
1587542700000|2020-04-22 08:05:00|3432.86|3432.86|3428.43|3428.43|3446.75|3446.75|3428.43|3428.43|0
1587543000000|2020-04-22 08:10:00|3430.52|3430.52|3428.31|3428.31|3435.39|3435.39|3423.78|3423.78|0
1587543300000|2020-04-22 08:15:00|3432.92|3432.92|3437.61|3437.61|3455.27|3455.27|3429.98|3429.98|0
1587543600000|2020-04-22 08:20:00|3446.83|3446.83|3458.34|3458.34|3458.34|3458.34|3446.06|3446.06|0
1587543900000|2020-04-22 08:25:00|3451.43|3451.43|3451.88|3451.88|3484.89|3484.89|3448.66|3448.66|0
1587544200000|2020-04-22 08:30:00|3452.65|3452.65|3450.37|3450.37|3454.18|3454.18|3429.98|3429.98|0
1587544500000|2020-04-22 08:35:00|3449.6|3449.6|3458.94|3458.94|3458.94|3458.94|3445.76|3445.76|0
1587544800000|2020-04-22 08:40:00|3451.27|3451.27|3434.75|3434.75|3452.8|3452.8|3434.75|3434.75|0
1587545100000|2020-04-22 08:45:00|3428.61|3428.61|3428.61|3428.61|3428.61|3428.61|3428.61|3428.61|0
1587545400000|2020-04-22 08:50:00|3429.51|3429.51|3430.87|3430.87|3445.46|3445.46|3429.51|3429.51|0
1587545700000|2020-04-22 08:55:00|3435.36|3435.36|3486.17|3486.17|3486.17|3486.17|3435.36|3435.36|0
1587546000000|2020-04-22 09:00:00|3466.97|3466.97|3460.31|3460.31|3472.35|3472.35|3460.31|3460.31|0
1587546300000|2020-04-22 09:05:00|3457.24|3457.24|3463.38|3463.38|3464.92|3464.92|3453.4|3453.4|0
1587546600000|2020-04-22 09:10:00|3466.45|3466.45|3476.99|3476.99|3476.99|3476.99|3466.45|3466.45|0
1587546900000|2020-04-22 09:15:00|3477.29|3477.29|3493.32|3493.32|3497.51|3497.51|3476.69|3476.69|0
1587547200000|2020-04-22 09:20:00|3496.32|3496.32|3484.95|3484.95|3496.32|3496.32|3479.58|3479.58|0
1587547500000|2020-04-22 09:25:00|3479.58|3479.58|3504.71|3504.71|3505.01|3505.01|3479.58|3479.58|0
1587547800000|2020-04-22 09:30:00|3511.62|3511.62|3505.34|3505.34|3525.79|3525.79|3504.58|3504.58|0
1587548100000|2020-04-22 09:35:00|3494.6|3494.6|3496.81|3496.81|3498.01|3498.01|3492.2|3492.2|0
1587548400000|2020-04-22 09:40:00|3499.11|3499.11|3499.59|3499.59|3502.4|3502.4|3495.66|3495.66|0
1587548700000|2020-04-22 09:45:00|3494.99|3494.99|3520.32|3520.32|3525.7|3525.7|3494.99|3494.99|0
1587549000000|2020-04-22 09:50:00|3522.63|3522.63|3526|3526|3528|3528|3520.62|3520.62|0
1587549300000|2020-04-22 09:55:00|3521.39|3521.39|3525.24|3525.24|3525.24|3525.24|3519.85|3519.85|0
1587549600000|2020-04-22 10:00:00|3521.4|3521.4|3495.06|3495.06|3521.4|3521.4|3495.06|3495.06|0
1587549900000|2020-04-22 10:05:00|3488.92|3488.92|3472.98|3472.98|3488.92|3488.92|3468.38|3468.38|0
1587550200000|2020-04-22 10:10:00|3473.75|3473.75|3480.45|3480.45|3482.96|3482.96|3473.75|3473.75|0
1587550500000|2020-04-22 10:15:00|3480.15|3480.15|3457.45|3457.45|3485.24|3485.24|3457.45|3457.45|0
1587550800000|2020-04-22 10:20:00|3458.98|3458.98|3486.13|3486.13|3490.73|3490.73|3458.98|3458.98|0
1587551100000|2020-04-22 10:25:00|3492.27|3492.27|3504.55|3504.55|3508.39|3508.39|3492.27|3492.27|0
1587551400000|2020-04-22 10:30:00|3507.62|3507.62|3501.74|3501.74|3507.62|3507.62|3500.21|3500.21|0
1587551700000|2020-04-22 10:35:00|3497.14|3497.14|3501.37|3501.37|3501.37|3501.37|3489.46|3489.46|0
1587552000000|2020-04-22 10:40:00|3499.83|3499.83|3505.2|3505.2|3506.74|3506.74|3499.83|3499.83|0
1587552300000|2020-04-22 10:45:00|3501.37|3501.37|3480.64|3480.64|3501.37|3501.37|3480.64|3480.64|0
1587552600000|2020-04-22 10:50:00|3478.33|3478.33|3455.72|3455.72|3480.34|3480.34|3455.72|3455.72|0
1587552900000|2020-04-22 10:55:00|3458.79|3458.79|3475.81|3475.81|3475.98|3475.98|3458.79|3458.79|0
1587553200000|2020-04-22 11:00:00|3482.72|3482.72|3474.37|3474.37|3485.11|3485.11|3468.22|3468.22|0
1587553500000|2020-04-22 11:05:00|3470.53|3470.53|3467.46|3467.46|3482.81|3482.81|3467.46|3467.46|0
1587553800000|2020-04-22 11:10:00|3469.76|3469.76|3471.14|3471.14|3480.51|3480.51|3459.78|3459.78|0
1587554100000|2020-04-22 11:15:00|3461.93|3461.93|3455.47|3455.47|3473.44|3473.44|3455.47|3455.47|0
1587554400000|2020-04-22 11:20:00|3454.7|3454.7|3455.98|3455.98|3460.85|3460.85|3454.48|3454.48|0
1587554700000|2020-04-22 11:25:00|3455.68|3455.68|3436.24|3436.24|3461.57|3461.57|3436.24|3436.24|0
1587555000000|2020-04-22 11:30:00|3445.45|3445.45|3441.99|3441.99|3453.13|3453.13|3441.22|3441.22|0
1587555300000|2020-04-22 11:35:00|3447.36|3447.36|3445.06|3445.06|3449.67|3449.67|3442.76|3442.76|0
1587555600000|2020-04-22 11:40:00|3448.9|3448.9|3463.56|3463.56|3463.56|3463.56|3448.9|3448.9|0
1587555900000|2020-04-22 11:45:00|3470.47|3470.47|3465.1|3465.1|3475.08|3475.08|3464.33|3464.33|0
1587556200000|2020-04-22 11:50:00|3468.17|3468.17|3465.96|3465.96|3469.71|3469.71|3462.96|3462.96|0
1587556500000|2020-04-22 11:55:00|3467.49|3467.49|3479.57|3479.57|3479.57|3479.57|3464.42|3464.42|0
1587556800000|2020-04-22 12:00:00|3481.87|3481.87|3474.2|3474.2|3484.94|3484.94|3470.36|3470.36|0
1587557100000|2020-04-22 12:05:00|3477.27|3477.27|3486.83|3486.83|3489.9|3489.9|3477.27|3477.27|0
1587557400000|2020-04-22 12:10:00|3488.37|3488.37|3483.29|3483.29|3491.96|3491.96|3480.99|3480.99|0
1587557700000|2020-04-22 12:15:00|3484.06|3484.06|3489.43|3489.43|3494.04|3494.04|3483.29|3483.29|0
1587558000000|2020-04-22 12:20:00|3492.43|3492.43|3498.66|3498.66|3498.66|3498.66|3492.43|3492.43|0
1587558300000|2020-04-22 12:25:00|3497.13|3497.13|3509.84|3509.84|3510.61|3510.61|3497.13|3497.13|0
1587558600000|2020-04-22 12:30:00|3510.44|3510.44|3520.21|3520.21|3521.28|3521.28|3510.44|3510.44|0
1587558900000|2020-04-22 12:35:00|3521.75|3521.75|3502.07|3502.07|3522.52|3522.52|3492.3|3492.3|0
1587559200000|2020-04-22 12:40:00|3504.37|3504.37|3502.84|3502.84|3509.75|3509.75|3497.46|3497.46|0
1587559500000|2020-04-22 12:45:00|3502.07|3502.07|3519.01|3519.01|3519.01|3519.01|3499|3499|0
1587559800000|2020-04-22 12:50:00|3520.55|3520.55|3548.11|3548.11|3560.32|3560.32|3511.81|3511.81|0
1587560100000|2020-04-22 12:55:00|3551.95|3551.95|3557.7|3557.7|3561.16|3561.16|3548.11|3548.11|0
1587560400000|2020-04-22 13:00:00|3551.56|3551.56|3551.94|3551.94|3561.2|3561.2|3545.42|3545.42|0
1587560700000|2020-04-22 13:05:00|3548.86|3548.86|3541.77|3541.77|3551.17|3551.17|3541|3541|0
1587561000000|2020-04-22 13:10:00|3547.15|3547.15|3559.31|3559.31|3559.31|3559.31|3543.31|3543.31|0
1587561300000|2020-04-22 13:15:00|3555.47|3555.47|3580.76|3580.76|3580.76|3580.76|3549.28|3549.28|0
1587561600000|2020-04-22 13:20:00|3578.45|3578.45|3556.02|3556.02|3584.35|3584.35|3551.47|3551.47|0
1587561900000|2020-04-22 13:25:00|3559.61|3559.61|3566.73|3566.73|3571.34|3571.34|3557.52|3557.52|0
1587562200000|2020-04-22 13:30:00|3563.66|3563.66|3573.32|3573.32|3576.17|3576.17|3560.59|3560.59|0
1587562500000|2020-04-22 13:35:00|3577.92|3577.92|3577.52|3577.52|3592.55|3592.55|3568.3|3568.3|0
1587562800000|2020-04-22 13:40:00|3579.82|3579.82|3577.69|3577.69|3583.83|3583.83|3564.07|3564.07|0
1587563100000|2020-04-22 13:45:00|3570.01|3570.01|3533.4|3533.4|3582.29|3582.29|3533.4|3533.4|0
1587563400000|2020-04-22 13:50:00|3534.17|3534.17|3514.53|3514.53|3541.85|3541.85|3514.53|3514.53|0
1587563700000|2020-04-22 13:55:00|3519.14|3519.14|3505.62|3505.62|3519.14|3519.14|3504.55|3504.55|0
1587564000000|2020-04-22 14:00:00|3504.85|3504.85|3503.67|3503.67|3515.99|3515.99|3499.87|3499.87|0
1587564300000|2020-04-22 14:05:00|3499.83|3499.83|3505.02|3505.02|3505.02|3505.02|3484.22|3484.22|0
1587564600000|2020-04-22 14:10:00|3498.88|3498.88|3479|3479|3508.74|3508.74|3477.46|3477.46|0
1587564900000|2020-04-22 14:15:00|3480.53|3480.53|3479.11|3479.11|3491.28|3491.28|3472.97|3472.97|0
1587565200000|2020-04-22 14:20:00|3482.18|3482.18|3474.49|3474.49|3486.02|3486.02|3456.61|3456.61|0
1587565500000|2020-04-22 14:25:00|3477.78|3477.78|3455.81|3455.81|3479.43|3479.43|3455.81|3455.81|0
1587565800000|2020-04-22 14:30:00|3456.58|3456.58|3456.97|3456.97|3473.71|3473.71|3453.51|3453.51|0
1587566100000|2020-04-22 14:35:00|3462.35|3462.35|3466.45|3466.45|3470.28|3470.28|3453.55|3453.55|0
1587566400000|2020-04-22 14:40:00|3470.34|3470.34|3476.01|3476.01|3481.39|3481.39|3467.27|3467.27|0
1587566700000|2020-04-22 14:45:00|3481.39|3481.39|3479.51|3479.51|3484.89|3484.89|3476.01|3476.01|0
1587567000000|2020-04-22 14:50:00|3481.31|3481.31|3481.98|3481.98|3488.99|3488.99|3478.15|3478.15|0
1587567300000|2020-04-22 14:55:00|3478.91|3478.91|3480.11|3480.11|3487.96|3487.96|3477.98|3477.98|0
1587567600000|2020-04-22 15:00:00|3484.72|3484.72|3470.83|3470.83|3484.72|3484.72|3470.83|3470.83|0
1587567900000|2020-04-22 15:05:00|3470.06|3470.06|3458.72|3458.72|3473.9|3473.9|3458.72|3458.72|0
1587568200000|2020-04-22 15:10:00|3454.89|3454.89|3461.9|3461.9|3465.74|3465.74|3454.59|3454.59|0
1587568500000|2020-04-22 15:15:00|3464.21|3464.21|3487.3|3487.3|3490.37|3490.37|3464.21|3464.21|0
1587568800000|2020-04-22 15:20:00|3488.79|3488.79|3498.97|3498.97|3510.69|3510.69|3487.73|3487.73|0
1587569100000|2020-04-22 15:25:00|3499.27|3499.27|3502.98|3502.98|3508.58|3508.58|3490.89|3490.89|0
1587626100000|2020-04-23 07:15:00|3674.45|3674.45|3676.25|3676.25|3687.62|3687.62|3674.45|3674.45|0
1587626400000|2020-04-23 07:20:00|3681.93|3681.93|3683.96|3683.96|3703.13|3703.13|3674.75|3674.75|0
1587626700000|2020-04-23 07:25:00|3683.06|3683.06|3681.75|3681.75|3691.16|3691.16|3669.66|3669.66|0
1587627000000|2020-04-23 07:30:00|3697.87|3697.87|3713.76|3713.76|3719.37|3719.37|3697.11|3697.11|0
1587627300000|2020-04-23 07:35:00|3702.25|3702.25|3707.62|3707.62|3719.14|3719.14|3702.25|3702.25|0
1587627600000|2020-04-23 07:40:00|3701.63|3701.63|3696.7|3696.7|3706.86|3706.86|3690.56|3690.56|0
1587627900000|2020-04-23 07:45:00|3698.8|3698.8|3706.58|3706.58|3706.58|3706.58|3685.11|3685.11|0
1587628200000|2020-04-23 07:50:00|3698.13|3698.13|3691.69|3691.69|3701.67|3701.67|3691.69|3691.69|0
1587628500000|2020-04-23 07:55:00|3694.76|3694.76|3662.98|3662.98|3696.3|3696.3|3662.38|3662.38|0
1587628800000|2020-04-23 08:00:00|3660.68|3660.68|3678.18|3678.18|3686.89|3686.89|3656.84|3656.84|0
1587629100000|2020-04-23 08:05:00|3675.88|3675.88|3681.25|3681.25|3686.63|3686.63|3672.04|3672.04|0
1587629400000|2020-04-23 08:10:00|3686.63|3686.63|3702.05|3702.05|3709.73|3709.73|3686.63|3686.63|0
1587629700000|2020-04-23 08:15:00|3701.28|3701.28|3703.85|3703.85|3715.1|3715.1|3698.21|3698.21|0
1587630000000|2020-04-23 08:20:00|3707.68|3707.68|3734.44|3734.44|3749.47|3749.47|3705.38|3705.38|0
1587630300000|2020-04-23 08:25:00|3733.54|3733.54|3750.26|3750.26|3750.26|3750.26|3721.26|3721.26|0
1587630600000|2020-04-23 08:30:00|3748.73|3748.73|3748.73|3748.73|3761.01|3761.01|3742.59|3742.59|0
1587630900000|2020-04-23 08:35:00|3743.35|3743.35|3709.37|3709.37|3744.12|3744.12|3709.37|3709.37|0
1587631200000|2020-04-23 08:40:00|3712.45|3712.45|3719.03|3719.03|3723.64|3723.64|3704.77|3704.77|0
1587631500000|2020-04-23 08:45:00|3724.41|3724.41|3711.77|3711.77|3728.24|3728.24|3711.77|3711.77|0
1587631800000|2020-04-23 08:50:00|3709.67|3709.67|3717.09|3717.09|3718.63|3718.63|3708.65|3708.65|0
1587632100000|2020-04-23 08:55:00|3718.63|3718.63|3702.97|3702.97|3718.63|3718.63|3702.97|3702.97|0
1587632400000|2020-04-23 09:00:00|3705.28|3705.28|3712.65|3712.65|3713.72|3713.72|3705.28|3705.28|0
1587632700000|2020-04-23 09:05:00|3707.28|3707.28|3712.65|3712.65|3716.49|3716.49|3704.98|3704.98|0
1587633000000|2020-04-23 09:10:00|3709.58|3709.58|3716.17|3716.17|3717.7|3717.7|3702.71|3702.71|0
1587633300000|2020-04-23 09:15:00|3717.7|3717.7|3715.4|3715.4|3717.7|3717.7|3713.87|3713.87|0
1587633600000|2020-04-23 09:20:00|3716.17|3716.17|3723.82|3723.82|3723.82|3723.82|3713.87|3713.87|0
1587633900000|2020-04-23 09:25:00|3723.05|3723.05|3717.87|3717.87|3723.05|3723.05|3715.57|3715.57|0
1587634200000|2020-04-23 09:30:00|3721.47|3721.47|3731.37|3731.37|3732.9|3732.9|3721.17|3721.17|0
1587634500000|2020-04-23 09:35:00|3727.48|3727.48|3725.51|3725.51|3727.48|3727.48|3723.21|3723.21|0
1587634800000|2020-04-23 09:40:00|3723.21|3723.21|3717.11|3717.11|3727.05|3727.05|3717.11|3717.11|0
1587635100000|2020-04-23 09:45:00|3719.41|3719.41|3729.01|3729.01|3729.01|3729.01|3711.17|3711.17|0
1587635400000|2020-04-23 09:50:00|3730.55|3730.55|3715.44|3715.44|3731.32|3731.32|3715.44|3715.44|0
1587635700000|2020-04-23 09:55:00|3718.51|3718.51|3717.57|3717.57|3723.72|3723.72|3717.57|3717.57|0
1587636000000|2020-04-23 10:00:00|3722.18|3722.18|3736.77|3736.77|3736.77|3736.77|3722.18|3722.18|0
1587636300000|2020-04-23 10:05:00|3732.88|3732.88|3759.37|3759.37|3760.27|3760.27|3732.88|3732.88|0
1587636600000|2020-04-23 10:10:00|3758.47|3758.47|3746.36|3746.36|3758.47|3758.47|3742.52|3742.52|0
1587636900000|2020-04-23 10:15:00|3744.05|3744.05|3750.06|3750.06|3753.14|3753.14|3744.05|3744.05|0
1587637200000|2020-04-23 10:20:00|3748.53|3748.53|3727.41|3727.41|3749.3|3749.3|3727.41|3727.41|0
1587637500000|2020-04-23 10:25:00|3732.78|3732.78|3734.32|3734.32|3745.07|3745.07|3730.48|3730.48|0
1587637800000|2020-04-23 10:30:00|3737.39|3737.39|3732.82|3732.82|3737.39|3737.39|3732.78|3732.78|0
1587638100000|2020-04-23 10:35:00|3731.29|3731.29|3741.27|3741.27|3741.27|3741.27|3730.52|3730.52|0
1587638400000|2020-04-23 10:40:00|3743.57|3743.57|3752.03|3752.03|3752.03|3752.03|3737.43|3737.43|0
1587638700000|2020-04-23 10:45:00|3753.57|3753.57|3758.77|3758.77|3765.68|3765.68|3753.57|3753.57|0
1587639000000|2020-04-23 10:50:00|3758|3758|3772.59|3772.59|3772.59|3772.59|3758|3758|0
1587639300000|2020-04-23 10:55:00|3781.57|3781.57|3765.43|3765.43|3781.57|3781.57|3765.43|3765.43|0
1587639600000|2020-04-23 11:00:00|3758.52|3758.52|3752.63|3752.63|3758.77|3758.77|3748.02|3748.02|0
1587639900000|2020-04-23 11:05:00|3749.56|3749.56|3764.44|3764.44|3764.44|3764.44|3749.56|3749.56|0
1587640200000|2020-04-23 11:10:00|3765.21|3765.21|3755.23|3755.23|3765.98|3765.98|3755.23|3755.23|0
1587640500000|2020-04-23 11:15:00|3750.62|3750.62|3741.28|3741.28|3750.62|3750.62|3741.28|3741.28|0
1587640800000|2020-04-23 11:20:00|3746.66|3746.66|3743.6|3743.6|3746.66|3746.66|3738.21|3738.21|0
1587641100000|2020-04-23 11:25:00|3741.3|3741.3|3734.03|3734.03|3741.3|3741.3|3734.03|3734.03|0
1587641400000|2020-04-23 11:30:00|3732.84|3732.84|3726.4|3726.4|3737.44|3737.44|3726.4|3726.4|0
1587641700000|2020-04-23 11:35:00|3723.32|3723.32|3725.63|3725.63|3727.16|3727.16|3721.79|3721.79|0
1587642000000|2020-04-23 11:40:00|3730.23|3730.23|3715.65|3715.65|3730.23|3730.23|3715.65|3715.65|0
1587642300000|2020-04-23 11:45:00|3712.58|3712.58|3714.15|3714.15|3714.75|3714.75|3710.27|3710.27|0
1587642600000|2020-04-23 11:50:00|3713.38|3713.38|3713.38|3713.38|3722.6|3722.6|3713.38|3713.38|0
1587642900000|2020-04-23 11:55:00|3714.15|3714.15|3714.15|3714.15|3719.52|3719.52|3713.38|3713.38|0
1587643200000|2020-04-23 12:00:00|3713.38|3713.38|3713.38|3713.38|3718.76|3718.76|3711.08|3711.08|0
1587643500000|2020-04-23 12:05:00|3711.08|3711.08|3711.46|3711.46|3711.46|3711.46|3707.62|3707.62|0
1587643800000|2020-04-23 12:10:00|3710.26|3710.26|3711.03|3711.03|3714.86|3714.86|3708.72|3708.72|0
1587644100000|2020-04-23 12:15:00|3712.56|3712.56|3710.26|3710.26|3714.1|3714.1|3710.26|3710.26|0
1587644400000|2020-04-23 12:20:00|3716.4|3716.4|3705.65|3705.65|3716.4|3716.4|3701.21|3701.21|0
1587644700000|2020-04-23 12:25:00|3711.03|3711.03|3714.86|3714.86|3721.77|3721.77|3708.72|3708.72|0
1587645000000|2020-04-23 12:30:00|3717.17|3717.17|3710.56|3710.56|3720.97|3720.97|3710.56|3710.56|0
1587645300000|2020-04-23 12:35:00|3718.23|3718.23|3710.56|3710.56|3718.23|3718.23|3710.56|3710.56|0
1587645600000|2020-04-23 12:40:00|3715.16|3715.16|3703.39|3703.39|3715.16|3715.16|3699.55|3699.55|0
1587645900000|2020-04-23 12:45:00|3701.08|3701.08|3703.09|3703.09|3709.02|3709.02|3701.08|3701.08|0
1587646200000|2020-04-23 12:50:00|3706.16|3706.16|3721.74|3721.74|3724.04|3724.04|3706.16|3706.16|0
1587646500000|2020-04-23 12:55:00|3722.5|3722.5|3715.85|3715.85|3722.76|3722.76|3715.85|3715.85|0
1587646800000|2020-04-23 13:00:00|3716.62|3716.62|3720.12|3720.12|3724.3|3724.3|3716.62|3716.62|0
1587647100000|2020-04-23 13:05:00|3723.19|3723.19|3720.12|3720.12|3731.64|3731.64|3720.12|3720.12|0
1587647400000|2020-04-23 13:10:00|3721.02|3721.02|3730.08|3730.08|3730.08|3730.08|3721.02|3721.02|0
1587647700000|2020-04-23 13:15:00|3727.01|3727.01|3723.08|3723.08|3731.62|3731.62|3723.08|3723.08|0
1587648000000|2020-04-23 13:20:00|3720.01|3720.01|3721.5|3721.5|3725.56|3725.56|3719.24|3719.24|0
1587648300000|2020-04-23 13:25:00|3725.34|3725.34|3719.97|3719.97|3725.34|3725.34|3717.67|3717.67|0
1587648600000|2020-04-23 13:30:00|3720.74|3720.74|3730.12|3730.12|3741.3|3741.3|3720.74|3720.74|0
1587648900000|2020-04-23 13:35:00|3727.05|3727.05|3729.35|3729.35|3733.19|3733.19|3725.51|3725.51|0
1587649200000|2020-04-23 13:40:00|3731.65|3731.65|3721.67|3721.67|3733.96|3733.96|3717.83|3717.83|0
1587649500000|2020-04-23 13:45:00|3718.6|3718.6|3718.47|3718.47|3725.38|3725.38|3715.4|3715.4|0
1587649800000|2020-04-23 13:50:00|3719.24|3719.24|3711.52|3711.52|3720.31|3720.31|3711.52|3711.52|0
1587650100000|2020-04-23 13:55:00|3710.76|3710.76|3709.99|3709.99|3710.76|3710.76|3698.47|3698.47|0
1587650400000|2020-04-23 14:00:00|3712.29|3712.29|3702.43|3702.43|3713.06|3713.06|3694.88|3694.88|0
1587650700000|2020-04-23 14:05:00|3706.27|3706.27|3708.06|3708.06|3712.93|3712.93|3703.96|3703.96|0
1587651000000|2020-04-23 14:10:00|3707.29|3707.29|3703.38|3703.38|3707.72|3707.72|3700.01|3700.01|0
1587651300000|2020-04-23 14:15:00|3703.68|3703.68|3710.89|3710.89|3716.09|3716.09|3703.68|3703.68|0
1587651600000|2020-04-23 14:20:00|3712.42|3712.42|3715.75|3715.75|3716.52|3716.52|3711.65|3711.65|0
1587651900000|2020-04-23 14:25:00|3716.95|3716.95|3702.91|3702.91|3717.72|3717.72|3702.91|3702.91|0
1587652200000|2020-04-23 14:30:00|3703.68|3703.68|3711.24|3711.24|3715.85|3715.85|3702.14|3702.14|0
1587652500000|2020-04-23 14:35:00|3715.08|3715.08|3720.92|3720.92|3728.69|3728.69|3714.31|3714.31|0
1587652800000|2020-04-23 14:40:00|3720.15|3720.15|3717.38|3717.38|3725.02|3725.02|3715.08|3715.08|0
1587653100000|2020-04-23 14:45:00|3715.85|3715.85|3712.44|3712.44|3717.04|3717.04|3710.47|3710.47|0
1587653400000|2020-04-23 14:50:00|3710.64|3710.64|3723.86|3723.86|3726.93|3726.93|3710.64|3710.64|0
1587653700000|2020-04-23 14:55:00|3727.7|3727.7|3711.91|3711.91|3728.47|3728.47|3711.91|3711.91|0
1587654000000|2020-04-23 15:00:00|3714.22|3714.22|3717.29|3717.29|3721.9|3721.9|3711.91|3711.91|0
1587654300000|2020-04-23 15:05:00|3716.52|3716.52|3715.71|3715.71|3717.29|3717.29|3711.91|3711.91|0
1587654600000|2020-04-23 15:10:00|3714.82|3714.82|3714.86|3714.86|3719.72|3719.72|3714.39|3714.39|0
1587654900000|2020-04-23 15:15:00|3716.39|3716.39|3718.39|3718.39|3719.93|3719.93|3713.02|3713.02|0
1587655200000|2020-04-23 15:20:00|3720.49|3720.49|3713.49|3713.49|3720.49|3720.49|3712.25|3712.25|0
1587655500000|2020-04-23 15:25:00|3714.26|3714.26|3691.08|3691.08|3716.86|3716.86|3690.48|3690.48|0
1587712500000|2020-04-24 07:15:00|3618.51|3618.51|3605.82|3605.82|3618.51|3618.51|3601.22|3601.22|0
1587712800000|2020-04-24 07:20:00|3610.43|3610.43|3579.72|3579.72|3610.43|3610.43|3579.72|3579.72|0
1587713100000|2020-04-24 07:25:00|3583.56|3583.56|3577.42|3577.42|3588.16|3588.16|3577.42|3577.42|0
1587713400000|2020-04-24 07:30:00|3578.18|3578.18|3588.53|3588.53|3608.89|3608.89|3578.18|3578.18|0
1587713700000|2020-04-24 07:35:00|3572.4|3572.4|3565.49|3565.49|3572.4|3572.4|3560.89|3560.89|0
1587714000000|2020-04-24 07:40:00|3563.19|3563.19|3553.72|3553.72|3563.19|3563.19|3553.21|3553.21|0
1587714300000|2020-04-24 07:45:00|3559.09|3559.09|3568.3|3568.3|3569.07|3569.07|3559.09|3559.09|0
1587714600000|2020-04-24 07:50:00|3570.61|3570.61|3572.14|3572.14|3572.14|3572.14|3564.47|3564.47|0
1587714900000|2020-04-24 07:55:00|3574.45|3574.45|3582.89|3582.89|3582.89|3582.89|3574.45|3574.45|0
1587715200000|2020-04-24 08:00:00|3578.1|3578.1|3553.1|3553.1|3578.1|3578.1|3553.1|3553.1|0
1587715500000|2020-04-24 08:05:00|3548.5|3548.5|3559.25|3559.25|3559.25|3559.25|3548.5|3548.5|0
1587715800000|2020-04-24 08:10:00|3553.87|3553.87|3542.69|3542.69|3556.17|3556.17|3538.85|3538.85|0
1587716100000|2020-04-24 08:15:00|3545|3545|3541.7|3541.7|3550.37|3550.37|3531.72|3531.72|0
1587716400000|2020-04-24 08:20:00|3540.81|3540.81|3532.97|3532.97|3546.19|3546.19|3530.58|3530.58|0
1587716700000|2020-04-24 08:25:00|3529.38|3529.38|3524.85|3524.85|3532.53|3532.53|3514.87|3514.87|0
1587717000000|2020-04-24 08:30:00|3514.87|3514.87|3512.18|3512.18|3515.85|3515.85|3507.57|3507.57|0
1587717300000|2020-04-24 08:35:00|3509.11|3509.11|3502.5|3502.5|3510.64|3510.64|3499.13|3499.13|0
1587717600000|2020-04-24 08:40:00|3503.26|3503.26|3510.64|3510.64|3514.78|3514.78|3503.26|3503.26|0
1587717900000|2020-04-24 08:45:00|3506.8|3506.8|3509.24|3509.24|3510|3510|3506.8|3506.8|0
1587718200000|2020-04-24 08:50:00|3510|3510|3514.16|3514.16|3514.16|3514.16|3497.59|3497.59|0
1587718500000|2020-04-24 08:55:00|3518|3518|3499.19|3499.19|3520.69|3520.69|3499.19|3499.19|0
1587718800000|2020-04-24 09:00:00|3500.99|3500.99|3509.57|3509.57|3510.33|3510.33|3500.99|3500.99|0
1587719100000|2020-04-24 09:05:00|3511.87|3511.87|3534.88|3534.88|3536.32|3536.32|3511.87|3511.87|0
1587719400000|2020-04-24 09:10:00|3532.48|3532.48|3533.07|3533.07|3537.27|3537.27|3527.69|3527.69|0
1587719700000|2020-04-24 09:15:00|3528.46|3528.46|3524.62|3524.62|3528.46|3528.46|3524.62|3524.62|0
1587720000000|2020-04-24 09:20:00|3526.16|3526.16|3526.42|3526.42|3532.73|3532.73|3521.98|3521.98|0
1587720300000|2020-04-24 09:25:00|3527.18|3527.18|3532.56|3532.56|3534.86|3534.86|3525.65|3525.65|0
1587720600000|2020-04-24 09:30:00|3533.33|3533.33|3530.46|3530.46|3540.44|3540.44|3525.09|3525.09|0
1587720900000|2020-04-24 09:35:00|3532.77|3532.77|3548.12|3548.12|3548.12|3548.12|3532.77|3532.77|0
1587721200000|2020-04-24 09:40:00|3547.82|3547.82|3538.61|3538.61|3547.82|3547.82|3538.61|3538.61|0
1587721500000|2020-04-24 09:45:00|3540.7|3540.7|3534.64|3534.64|3544.54|3544.54|3534.64|3534.64|0
1587721800000|2020-04-24 09:50:00|3536.18|3536.18|3539.98|3539.98|3554.15|3554.15|3536.18|3536.18|0
1587722100000|2020-04-24 09:55:00|3536.14|3536.14|3540.91|3540.91|3541.51|3541.51|3536.14|3536.14|0
1587722400000|2020-04-24 10:00:00|3530.16|3530.16|3529.4|3529.4|3530.16|3530.16|3529.4|3529.4|0
1587722700000|2020-04-24 10:05:00|3528.8|3528.8|3539.47|3539.47|3539.47|3539.47|3528.8|3528.8|0
1587723300000|2020-04-24 10:15:00|3540.24|3540.24|3540.54|3540.54|3540.54|3540.54|3539.64|3539.64|0
1587723600000|2020-04-24 10:20:00|3542.03|3542.03|3528.81|3528.81|3542.03|3542.03|3526.68|3526.68|0
1587723900000|2020-04-24 10:25:00|3527.91|3527.91|3521.81|3521.81|3528.21|3528.21|3521.81|3521.81|0
1587724200000|2020-04-24 10:30:00|3524.11|3524.11|3527.48|3527.48|3527.48|3527.48|3524.11|3524.11|0
1587724500000|2020-04-24 10:35:00|3528.25|3528.25|3527.86|3527.86|3528.25|3528.25|3521.72|3521.72|0
1587724800000|2020-04-24 10:40:00|3524.79|3524.79|3502.9|3502.9|3531.7|3531.7|3502.9|3502.9|0
1587725100000|2020-04-24 10:45:00|3501.37|3501.37|3488.77|3488.77|3505.97|3505.97|3488.77|3488.77|0
1587725400000|2020-04-24 10:50:00|3497.21|3497.21|3495.68|3495.68|3498.75|3498.75|3495.68|3495.68|0
1587725700000|2020-04-24 10:55:00|3499.52|3499.52|3512.97|3512.97|3519.47|3519.47|3499.52|3499.52|0
1587726000000|2020-04-24 11:00:00|3532.94|3532.94|3515.46|3515.46|3532.94|3532.94|3515.46|3515.46|0
1587726300000|2020-04-24 11:05:00|3517.76|3517.76|3514.89|3514.89|3522.37|3522.37|3514.89|3514.89|0
1587726600000|2020-04-24 11:10:00|3529.47|3529.47|3538.26|3538.26|3538.26|3538.26|3525.2|3525.2|0
1587726900000|2020-04-24 11:15:00|3545.17|3545.17|3534.12|3534.12|3550.24|3550.24|3534.12|3534.12|0
1587727200000|2020-04-24 11:20:00|3532.62|3532.62|3523.77|3523.77|3532.92|3532.92|3516.09|3516.09|0
1587727500000|2020-04-24 11:25:00|3528.86|3528.86|3538.07|3538.07|3538.07|3538.07|3528.86|3528.86|0
1587727800000|2020-04-24 11:30:00|3534.23|3534.23|3534.23|3534.23|3534.23|3534.23|3534.23|3534.23|0
1587728100000|2020-04-24 11:35:00|3538.07|3538.07|3556.38|3556.38|3556.38|3556.38|3538.07|3538.07|0
1587728400000|2020-04-24 11:40:00|3557.15|3557.15|3547.08|3547.08|3557.15|3557.15|3538.63|3538.63|0
1587728700000|2020-04-24 11:45:00|3544.77|3544.77|3538.65|3538.65|3551.7|3551.7|3538.65|3538.65|0
1587729000000|2020-04-24 11:50:00|3544.79|3544.79|3550.16|3550.16|3550.16|3550.16|3544.79|3544.79|0
1587729300000|2020-04-24 11:55:00|3551.66|3551.66|3555.33|3555.33|3555.33|3555.33|3551.66|3551.66|0
1587729600000|2020-04-24 12:00:00|3556.1|3556.1|3561.82|3561.82|3574.88|3574.88|3556.1|3556.1|0
1587729900000|2020-04-24 12:05:00|3567.2|3567.2|3563.23|3563.23|3567.2|3567.2|3563.23|3563.23|0
1587730200000|2020-04-24 12:10:00|3568.6|3568.6|3561.69|3561.69|3568.6|3568.6|3561.69|3561.69|0
1587730500000|2020-04-24 12:15:00|3567.07|3567.07|3566.04|3566.04|3573.98|3573.98|3566.04|3566.04|0
1587730800000|2020-04-24 12:20:00|3564.5|3564.5|3569.07|3569.07|3569.07|3569.07|3563.74|3563.74|0
1587731100000|2020-04-24 12:25:00|3575.21|3575.21|3568.55|3568.55|3575.21|3575.21|3568.55|3568.55|0
1587731400000|2020-04-24 12:30:00|3580.83|3580.83|3579.3|3579.3|3580.83|3580.83|3579.3|3579.3|0
1587731700000|2020-04-24 12:35:00|3581.6|3581.6|3585.44|3585.44|3585.44|3585.44|3581.6|3581.6|0
1587732000000|2020-04-24 12:40:00|3590.05|3590.05|3596.19|3596.19|3596.19|3596.19|3590.05|3590.05|0
1587732300000|2020-04-24 12:45:00|3597.72|3597.72|3598.28|3598.28|3600.29|3600.29|3597.22|3597.22|0
1587732600000|2020-04-24 12:50:00|3596.49|3596.49|3602.89|3602.89|3604.99|3604.99|3593.42|3593.42|0
1587732900000|2020-04-24 12:55:00|3594.45|3594.45|3599.05|3599.05|3599.05|3599.05|3594.45|3594.45|0
1587733200000|2020-04-24 13:00:00|3602.12|3602.12|3625.92|3625.92|3625.92|3625.92|3602.12|3602.12|0
1587733500000|2020-04-24 13:05:00|3610.57|3610.57|3596.75|3596.75|3610.57|3610.57|3596.75|3596.75|0
1587733800000|2020-04-24 13:10:00|3594.45|3594.45|3596.75|3596.75|3602.89|3602.89|3594.45|3594.45|0
1587734100000|2020-04-24 13:15:00|3601.36|3601.36|3599.05|3599.05|3601.36|3601.36|3599.05|3599.05|0
1587734400000|2020-04-24 13:20:00|3600.59|3600.59|3589.88|3589.88|3600.59|3600.59|3589.88|3589.88|0
1587734700000|2020-04-24 13:25:00|3588.34|3588.34|3591.41|3591.41|3591.41|3591.41|3570.68|3570.68|0
1587735000000|2020-04-24 13:30:00|3593.72|3593.72|3602.84|3602.84|3604.09|3604.09|3586.04|3586.04|0
1587735300000|2020-04-24 13:35:00|3607.44|3607.44|3618.96|3618.96|3621.26|3621.26|3607.44|3607.44|0
1587735600000|2020-04-24 13:40:00|3617.42|3617.42|3637.35|3637.35|3638.88|3638.88|3617.42|3617.42|0
1587735900000|2020-04-24 13:45:00|3638.84|3638.84|3602.35|3602.35|3638.84|3638.84|3602.35|3602.35|0
1587736200000|2020-04-24 13:50:00|3606.19|3606.19|3614.35|3614.35|3614.35|3614.35|3597.15|3597.15|0
1587736500000|2020-04-24 13:55:00|3612.86|3612.86|3591.4|3591.4|3612.86|3612.86|3591.4|3591.4|0
1587736800000|2020-04-24 14:00:00|3596.01|3596.01|3595.69|3595.69|3603.4|3603.4|3590.32|3590.32|0
1587737100000|2020-04-24 14:05:00|3592.62|3592.62|3602.22|3602.22|3602.52|3602.52|3592.62|3592.62|0
1587737400000|2020-04-24 14:10:00|3599.23|3599.23|3567.83|3567.83|3599.23|3599.23|3567.83|3567.83|0
1587737700000|2020-04-24 14:15:00|3570.13|3570.13|3567.66|3567.66|3570.13|3570.13|3559.39|3559.39|0
1587738000000|2020-04-24 14:20:00|3567.96|3567.96|3563.77|3563.77|3571.8|3571.8|3557.12|3557.12|0
1587738300000|2020-04-24 14:25:00|3559.16|3559.16|3555.49|3555.49|3559.16|3559.16|3554.43|3554.43|0
1587738600000|2020-04-24 14:30:00|3557.8|3557.8|3554.04|3554.04|3560.91|3560.91|3548.66|3548.66|0
1587738900000|2020-04-24 14:35:00|3554.8|3554.8|3553.25|3553.25|3562.48|3562.48|3552.5|3552.5|0
1587739200000|2020-04-24 14:40:00|3554.75|3554.75|3559.32|3559.32|3562.39|3562.39|3554.75|3554.75|0
1587739500000|2020-04-24 14:45:00|3560.85|3560.85|3542.5|3542.5|3562.39|3562.39|3542.5|3542.5|0
1587739800000|2020-04-24 14:50:00|3545.8|3545.8|3536.83|3536.83|3545.8|3545.8|3536.83|3536.83|0
1587740100000|2020-04-24 14:55:00|3537.13|3537.13|3543.29|3543.29|3544.09|3544.09|3534.74|3534.74|0
1587740400000|2020-04-24 15:00:00|3541.19|3541.19|3545.85|3545.85|3548.92|3548.92|3539.75|3539.75|0
1587740700000|2020-04-24 15:05:00|3548.15|3548.15|3536.81|3536.81|3548.15|3548.15|3536.81|3536.81|0
1587741000000|2020-04-24 15:10:00|3536.51|3536.51|3538.81|3538.81|3538.81|3538.81|3533.44|3533.44|0
1587741300000|2020-04-24 15:15:00|3539.71|3539.71|3545.01|3545.01|3545.9|3545.9|3538.04|3538.04|0
1587741600000|2020-04-24 15:20:00|3545.77|3545.77|3545.9|3545.9|3545.9|3545.9|3535.23|3535.23|0
1587741900000|2020-04-24 15:25:00|3544.11|3544.11|3524.85|3524.85|3547.14|3547.14|3524.85|3524.85|0
1587971700000|2020-04-27 07:15:00|3511.37|3511.37|3510.46|3510.46|3522.72|3522.72|3506|3506|0
1587972000000|2020-04-27 07:20:00|3510.16|3510.16|3513.15|3513.15|3513.15|3513.15|3510.16|3510.16|0
1587972300000|2020-04-27 07:25:00|3521.6|3521.6|3505.38|3505.38|3528.51|3528.51|3492.33|3492.33|0
1587972600000|2020-04-27 07:30:00|3506.92|3506.92|3513.06|3513.06|3513.06|3513.06|3505.38|3505.38|0
1587972900000|2020-04-27 07:35:00|3518.43|3518.43|3522.27|3522.27|3522.27|3522.27|3516.13|3516.13|0
1587973200000|2020-04-27 07:40:00|3527.06|3527.06|3521.76|3521.76|3544.53|3544.53|3520.56|3520.56|0
1587973500000|2020-04-27 07:45:00|3522.36|3522.36|3523.55|3523.55|3523.85|3523.85|3522.36|3522.36|0
1587973800000|2020-04-27 07:50:00|3521.16|3521.16|3519.36|3519.36|3525.95|3525.95|3519.36|3519.36|0
1587974100000|2020-04-27 07:55:00|3519.06|3519.06|3523.55|3523.55|3523.55|3523.55|3519.06|3519.06|0
1587974400000|2020-04-27 08:00:00|3523.85|3523.85|3519.96|3519.96|3523.85|3523.85|3519.96|3519.96|0
1587974700000|2020-04-27 08:05:00|3522.66|3522.66|3516.89|3516.89|3529.94|3529.94|3509.21|3509.21|0
1587975000000|2020-04-27 08:10:00|3519.88|3519.88|3518.99|3518.99|3519.88|3519.88|3518.22|3518.22|0
1587975300000|2020-04-27 08:15:00|3510.54|3510.54|3505.04|3505.04|3510.54|3510.54|3503.5|3503.5|0
1587975600000|2020-04-27 08:20:00|3508.11|3508.11|3498.89|3498.89|3508.11|3508.11|3492.75|3492.75|0
1587975900000|2020-04-27 08:25:00|3494.29|3494.29|3471.26|3471.26|3494.29|3494.29|3467.42|3467.42|0
1587976200000|2020-04-27 08:30:00|3475.09|3475.09|3488.91|3488.91|3491.22|3491.22|3472.02|3472.02|0
1587976500000|2020-04-27 08:35:00|3493.52|3493.52|3481.41|3481.41|3496.59|3496.59|3472.96|3472.96|0
1587976800000|2020-04-27 08:40:00|3482.17|3482.17|3498.3|3498.3|3498.3|3498.3|3482.17|3482.17|0
1587977100000|2020-04-27 08:45:00|3502.13|3502.13|3511.35|3511.35|3512.11|3512.11|3501.83|3501.83|0
1587977400000|2020-04-27 08:50:00|3507.51|3507.51|3507.69|3507.69|3522.49|3522.49|3505.6|3505.6|0
1587977700000|2020-04-27 08:55:00|3512.3|3512.3|3510.24|3510.24|3512.3|3512.3|3508.71|3508.71|0
1587978000000|2020-04-27 09:00:00|3515.62|3515.62|3499.02|3499.02|3515.62|3515.62|3499.02|3499.02|0
1587978300000|2020-04-27 09:05:00|3509|3509|3505.93|3505.93|3509|3509|3505.93|3505.93|0
1587978600000|2020-04-27 09:10:00|3499.02|3499.02|3499.02|3499.02|3499.02|3499.02|3499.02|3499.02|0
1587978900000|2020-04-27 09:15:00|3494.83|3494.83|3488.81|3488.81|3494.83|3494.83|3485.74|3485.74|0
1587979200000|2020-04-27 09:20:00|3488.04|3488.04|3491.8|3491.8|3496.41|3496.41|3488.04|3488.04|0
1587979500000|2020-04-27 09:25:00|3490.3|3490.3|3490.3|3490.3|3490.3|3490.3|3490.3|3490.3|0
1587979800000|2020-04-27 09:30:00|3488.77|3488.77|3483.3|3483.3|3488.77|3488.77|3483.3|3483.3|0
1587980100000|2020-04-27 09:35:00|3479.46|3479.46|3481|3481|3481|3481|3476.39|3476.39|0
1587980400000|2020-04-27 09:40:00|3480.7|3480.7|3482.5|3482.5|3482.5|3482.5|3480.7|3480.7|0
1587980700000|2020-04-27 09:45:00|3478.66|3478.66|3490.94|3490.94|3490.94|3490.94|3478.66|3478.66|0
1587981000000|2020-04-27 09:50:00|3491.71|3491.71|3509.89|3509.89|3509.89|3509.89|3491.71|3491.71|0
1587981300000|2020-04-27 09:55:00|3511.39|3511.39|3512.11|3512.11|3515.22|3515.22|3509.85|3509.85|0
1587981600000|2020-04-27 10:00:00|3509.81|3509.81|3499.06|3499.06|3512.11|3512.11|3499.06|3499.06|0
1587981900000|2020-04-27 10:05:00|3495.22|3495.22|3491.46|3491.46|3499.83|3499.83|3491.46|3491.46|0
1587982200000|2020-04-27 10:10:00|3485.32|3485.32|3481.18|3481.18|3485.32|3485.32|3472.27|3472.27|0
1587982500000|2020-04-27 10:15:00|3482.38|3482.38|3483.82|3483.82|3488.05|3488.05|3482.38|3482.38|0
1587982800000|2020-04-27 10:20:00|3481.52|3481.52|3478.54|3478.54|3481.61|3481.61|3478.54|3478.54|0
1587983100000|2020-04-27 10:25:00|3477.01|3477.01|3480.51|3480.51|3480.51|3480.51|3476.24|3476.24|0
1587983400000|2020-04-27 10:30:00|3479.31|3479.31|3483.92|3483.92|3483.92|3483.92|3479.31|3479.31|0
1587983700000|2020-04-27 10:35:00|3485.45|3485.45|3492.75|3492.75|3498.13|3498.13|3485.45|3485.45|0
1587984000000|2020-04-27 10:40:00|3493.65|3493.65|3493.65|3493.65|3493.65|3493.65|3493.65|3493.65|0
1587984300000|2020-04-27 10:45:00|3494.42|3494.42|3480.21|3480.21|3494.42|3494.42|3480.21|3480.21|0
1587984600000|2020-04-27 10:50:00|3476.37|3476.37|3480.68|3480.68|3480.68|3480.68|3472.53|3472.53|0
1587984900000|2020-04-27 10:55:00|3484.51|3484.51|3471.13|3471.13|3484.51|3484.51|3471.13|3471.13|0
1587985200000|2020-04-27 11:00:00|3472.32|3472.32|3475.82|3475.82|3480.43|3480.43|3472.32|3472.32|0
1587985500000|2020-04-27 11:05:00|3472.23|3472.23|3469.67|3469.67|3472.74|3472.74|3467.36|3467.36|0
1587985800000|2020-04-27 11:10:00|3465.06|3465.06|3464.67|3464.67|3465.44|3465.44|3445.1|3445.1|0
1587986100000|2020-04-27 11:15:00|3466.76|3466.76|3457.71|3457.71|3466.76|3466.76|3457.71|3457.71|0
1587986400000|2020-04-27 11:20:00|3460.01|3460.01|3464.71|3464.71|3469.31|3469.31|3458.47|3458.47|0
1587986700000|2020-04-27 11:25:00|3467.01|3467.01|3475.42|3475.42|3475.42|3475.42|3467.01|3467.01|0
1587987000000|2020-04-27 11:30:00|3472.35|3472.35|3471.58|3471.58|3472.35|3472.35|3471.58|3471.58|0
1587987300000|2020-04-27 11:35:00|3470.81|3470.81|3474.27|3474.27|3478.11|3478.11|3470.81|3470.81|0
1587987600000|2020-04-27 11:40:00|3470.43|3470.43|3469.74|3469.74|3472.74|3472.74|3469.74|3469.74|0
1587987900000|2020-04-27 11:45:00|3481.26|3481.26|3475.12|3475.12|3481.26|3481.26|3475.12|3475.12|0
1587988200000|2020-04-27 11:50:00|3478.41|3478.41|3499.02|3499.02|3499.02|3499.02|3478.41|3478.41|0
1587988500000|2020-04-27 11:55:00|3499.79|3499.79|3488.05|3488.05|3499.79|3499.79|3488.05|3488.05|0
1587988800000|2020-04-27 12:00:00|3488.82|3488.82|3487.29|3487.29|3488.82|3488.82|3487.29|3487.29|0
1587989100000|2020-04-27 12:05:00|3486.52|3486.52|3479.53|3479.53|3487.29|3487.29|3479.53|3479.53|0
1587989400000|2020-04-27 12:10:00|3481.83|3481.83|3480.3|3480.3|3481.83|3481.83|3478|3478|0
1587989700000|2020-04-27 12:15:00|3481.5|3481.5|3485.39|3485.39|3485.39|3485.39|3481.5|3481.5|0
1587990000000|2020-04-27 12:20:00|3494.6|3494.6|3498.36|3498.36|3498.36|3498.36|3494.6|3494.6|0
1587990300000|2020-04-27 12:25:00|3494.52|3494.52|3485.82|3485.82|3494.52|3494.52|3485.82|3485.82|0
1587990600000|2020-04-27 12:30:00|3483.52|3483.52|3476.48|3476.48|3483.52|3483.52|3476.48|3476.48|0
1587990900000|2020-04-27 12:35:00|3471.87|3471.87|3470.76|3470.76|3471.87|3471.87|3467.26|3467.26|0
1587991200000|2020-04-27 12:40:00|3470.16|3470.16|3466.49|3466.49|3470.16|3470.16|3462.66|3462.66|0
1587991500000|2020-04-27 12:45:00|3466.79|3466.79|3466.03|3466.03|3469.87|3469.87|3464.49|3464.49|0
1587991800000|2020-04-27 12:50:00|3465.73|3465.73|3461.5|3461.5|3465.73|3465.73|3461.5|3461.5|0
1587992100000|2020-04-27 12:55:00|3462.26|3462.26|3461.85|3461.85|3464.53|3464.53|3458.39|3458.39|0
1587992400000|2020-04-27 13:00:00|3463.39|3463.39|3463.44|3463.44|3470.39|3470.39|3458.87|3458.87|0
1587992700000|2020-04-27 13:05:00|3461.9|3461.9|3439.81|3439.81|3461.9|3461.9|3439.81|3439.81|0
1587993000000|2020-04-27 13:10:00|3443.65|3443.65|3436.27|3436.27|3444.54|3444.54|3433.03|3433.03|0
1587993300000|2020-04-27 13:15:00|3434.77|3434.77|3434.64|3434.64|3438.48|3438.48|3432.34|3432.34|0
1587993600000|2020-04-27 13:20:00|3431.57|3431.57|3415.82|3415.82|3431.57|3431.57|3415.82|3415.82|0
1587993900000|2020-04-27 13:25:00|3415.23|3415.23|3399.73|3399.73|3415.23|3415.23|3399.73|3399.73|0
1587994200000|2020-04-27 13:30:00|3397.93|3397.93|3397.12|3397.12|3399.46|3399.46|3386.15|3386.15|0
1587994500000|2020-04-27 13:35:00|3391.75|3391.75|3383.3|3383.3|3391.75|3391.75|3383.3|3383.3|0
1587994800000|2020-04-27 13:40:00|3378.7|3378.7|3359.54|3359.54|3378.7|3378.7|3359.54|3359.54|0
1587995100000|2020-04-27 13:45:00|3359.24|3359.24|3374.17|3374.17|3374.17|3374.17|3359.24|3359.24|0
1587995400000|2020-04-27 13:50:00|3373.87|3373.87|3386.79|3386.79|3406.75|3406.75|3372.37|3372.37|0
1587995700000|2020-04-27 13:55:00|3386.49|3386.49|3373.44|3373.44|3404.41|3404.41|3373.44|3373.44|0
1587996000000|2020-04-27 14:00:00|3374.64|3374.64|3369.48|3369.48|3389.32|3389.32|3369.48|3369.48|0
1587996300000|2020-04-27 14:05:00|3366.79|3366.79|3370.03|3370.03|3373.74|3373.74|3366.79|3366.79|0
1587996600000|2020-04-27 14:10:00|3370.8|3370.8|3379.92|3379.92|3382.91|3382.91|3370.8|3370.8|0
1587996900000|2020-04-27 14:15:00|3389.13|3389.13|3400.27|3400.27|3400.27|3400.27|3389.13|3389.13|0
1587997200000|2020-04-27 14:20:00|3393.36|3393.36|3396.39|3396.39|3396.39|3396.39|3393.36|3393.36|0
1587997500000|2020-04-27 14:25:00|3396.09|3396.09|3387.18|3387.18|3396.09|3396.09|3386.58|3386.58|0
1587997800000|2020-04-27 14:30:00|3389.48|3389.48|3379.76|3379.76|3392.44|3392.44|3373.75|3373.75|0
1587998100000|2020-04-27 14:35:00|3375.16|3375.16|3362.87|3362.87|3380.53|3380.53|3362.87|3362.87|0
1587998400000|2020-04-27 14:40:00|3363.77|3363.77|3369.41|3369.41|3369.71|3369.71|3363.77|3363.77|0
1587998700000|2020-04-27 14:45:00|3376.32|3376.32|3366.51|3366.51|3385.79|3385.79|3364.97|3364.97|0
1587999000000|2020-04-27 14:50:00|3361.13|3361.13|3365.87|3365.87|3370.47|3370.47|3361.13|3361.13|0
1587999300000|2020-04-27 14:55:00|3365.57|3365.57|3354.99|3354.99|3369.41|3369.41|3354.99|3354.99|0
1587999600000|2020-04-27 15:00:00|3356.52|3356.52|3368.55|3368.55|3368.55|3368.55|3351.32|3351.32|0
1587999900000|2020-04-27 15:05:00|3370.08|3370.08|3364.11|3364.11|3370.85|3370.85|3364.11|3364.11|0
1588000200000|2020-04-27 15:10:00|3362.31|3362.31|3358.21|3358.21|3369.73|3369.73|3356.68|3356.68|0
1588000500000|2020-04-27 15:15:00|3357.45|3357.45|3357.19|3357.19|3357.45|3357.45|3350.91|3350.91|0
1588000800000|2020-04-27 15:20:00|3357.95|3357.95|3338.89|3338.89|3357.95|3357.95|3333.85|3333.85|0
1588001100000|2020-04-27 15:25:00|3345.8|3345.8|3336.2|3336.2|3354.12|3354.12|3318.54|3318.54|0
1588058100000|2020-04-28 07:15:00|3397.69|3397.69|3442.22|3442.22|3443.76|3443.76|3397.69|3397.69|0
1588058400000|2020-04-28 07:20:00|3443.57|3443.57|3462.29|3462.29|3463.81|3463.81|3443.57|3443.57|0
1588058700000|2020-04-28 07:25:00|3456.92|3456.92|3442.33|3442.33|3465.36|3465.36|3436.19|3436.19|0
1588059000000|2020-04-28 07:30:00|3447.71|3447.71|3461.53|3461.53|3461.53|3461.53|3447.71|3447.71|0
1588059300000|2020-04-28 07:35:00|3459.22|3459.22|3461.53|3461.53|3463.83|3463.83|3453.08|3453.08|0
1588059600000|2020-04-28 07:40:00|3465.36|3465.36|3477.65|3477.65|3488.4|3488.4|3464.6|3464.6|0
1588059900000|2020-04-28 07:45:00|3479.95|3479.95|3476.95|3476.95|3484.56|3484.56|3470.74|3470.74|0
1588060200000|2020-04-28 07:50:00|3485.4|3485.4|3479.2|3479.2|3496.15|3496.15|3473.06|3473.06|0
1588060500000|2020-04-28 07:55:00|3476.13|3476.13|3476.13|3476.13|3483.04|3483.04|3473.83|3473.83|0
1588060800000|2020-04-28 08:00:00|3478.44|3478.44|3479.97|3479.97|3487.65|3487.65|3470.76|3470.76|0
1588061100000|2020-04-28 08:05:00|3480.74|3480.74|3488.42|3488.42|3491.49|3491.49|3470.76|3470.76|0
1588061400000|2020-04-28 08:10:00|3483.04|3483.04|3532.09|3532.09|3540.53|3540.53|3469.66|3469.66|0
1588061700000|2020-04-28 08:15:00|3539.76|3539.76|3538.99|3538.99|3543.6|3543.6|3532.85|3532.85|0
1588062000000|2020-04-28 08:20:00|3545.14|3545.14|3538.75|3538.75|3578.15|3578.15|3502.24|3502.24|0
1588062300000|2020-04-28 08:25:00|3541.14|3541.14|3539.44|3539.44|3550.36|3550.36|3538.67|3538.67|0
1588062600000|2020-04-28 08:30:00|3540.64|3540.64|3544.48|3544.48|3552.15|3552.15|3539.1|3539.1|0
1588062900000|2020-04-28 08:35:00|3549.08|3549.08|3534.72|3534.72|3549.08|3549.08|3530.36|3530.36|0
1588063200000|2020-04-28 08:40:00|3548.54|3548.54|3533.26|3533.26|3550.84|3550.84|3533.26|3533.26|0
1588063500000|2020-04-28 08:45:00|3532.49|3532.49|3527.88|3527.88|3536.33|3536.33|3521.74|3521.74|0
1588063800000|2020-04-28 08:50:00|3520.21|3520.21|3544.01|3544.01|3544.01|3544.01|3519.44|3519.44|0
1588064100000|2020-04-28 08:55:00|3549.38|3549.38|3542.77|3542.77|3551.68|3551.68|3537.87|3537.87|0
1588064400000|2020-04-28 09:00:00|3545.07|3545.07|3547.58|3547.58|3550.66|3550.66|3541.44|3541.44|0
1588064700000|2020-04-28 09:05:00|3546.05|3546.05|3542.21|3542.21|3546.05|3546.05|3536.84|3536.84|0
1588065000000|2020-04-28 09:10:00|3539.14|3539.14|3542.21|3542.21|3542.98|3542.98|3539.14|3539.14|0
1588065300000|2020-04-28 09:15:00|3543.41|3543.41|3604.07|3604.07|3605.39|3605.39|3542.17|3542.17|0
1588065600000|2020-04-28 09:20:00|3611.75|3611.75|3631.87|3631.87|3650.91|3650.91|3604.54|3604.54|0
1588065900000|2020-04-28 09:25:00|3629.57|3629.57|3650.93|3650.93|3650.93|3650.93|3625.73|3625.73|0
1588066200000|2020-04-28 09:30:00|3660.14|3660.14|3641.94|3641.94|3667.82|3667.82|3641.94|3641.94|0
1588066500000|2020-04-28 09:35:00|3645.02|3645.02|3652.69|3652.69|3661.91|3661.91|3641.18|3641.18|0
1588066800000|2020-04-28 09:40:00|3651.92|3651.92|3641.18|3641.18|3656.53|3656.53|3641.18|3641.18|0
1588067100000|2020-04-28 09:45:00|3645.02|3645.02|3638.82|3638.82|3648.09|3648.09|3629.61|3629.61|0
1588067400000|2020-04-28 09:50:00|3635.75|3635.75|3621.94|3621.94|3642.67|3642.67|3611.96|3611.96|0
1588067700000|2020-04-28 09:55:00|3625.78|3625.78|3627.76|3627.76|3635.18|3635.18|3620.85|3620.85|0
1588068000000|2020-04-28 10:00:00|3630.83|3630.83|3653.1|3653.1|3657.7|3657.7|3629.3|3629.3|0
1588068300000|2020-04-28 10:05:00|3646.96|3646.96|3660.01|3660.01|3664.61|3664.61|3643.12|3643.12|0
1588068600000|2020-04-28 10:10:00|3656.94|3656.94|3651.06|3651.06|3673.83|3673.83|3649.52|3649.52|0
1588068900000|2020-04-28 10:15:00|3652.59|3652.59|3647.56|3647.56|3653.66|3653.66|3645.68|3645.68|0
1588069200000|2020-04-28 10:20:00|3648.32|3648.32|3650.85|3650.85|3653.7|3653.7|3643.72|3643.72|0
1588069500000|2020-04-28 10:25:00|3653.15|3653.15|3650.85|3650.85|3660.06|3660.06|3646.24|3646.24|0
1588069800000|2020-04-28 10:30:00|3653.92|3653.92|3645.47|3645.47|3676.18|3676.18|3635.49|3635.49|0
1588070100000|2020-04-28 10:35:00|3641.64|3641.64|3644.86|3644.86|3652.03|3652.03|3640.1|3640.1|0
1588070400000|2020-04-28 10:40:00|3643.33|3643.33|3651.45|3651.45|3661.47|3661.47|3634.24|3634.24|0
1588070700000|2020-04-28 10:45:00|3652.94|3652.94|3654.48|3654.48|3660.62|3660.62|3652.94|3652.94|0
1588071000000|2020-04-28 10:50:00|3652.94|3652.94|3644.45|3644.45|3653.71|3653.71|3644.45|3644.45|0
1588071300000|2020-04-28 10:55:00|3641.37|3641.37|3647.05|3647.05|3654.69|3654.69|3639.84|3639.84|0
1588071600000|2020-04-28 11:00:00|3649.35|3649.35|3648.45|3648.45|3663.81|3663.81|3644.75|3644.75|0
1588071900000|2020-04-28 11:05:00|3652.29|3652.29|3654.56|3654.56|3656.9|3656.9|3647.59|3647.59|0
1588072200000|2020-04-28 11:10:00|3651.49|3651.49|3656.95|3656.95|3660.58|3660.58|3649.95|3649.95|0
1588072500000|2020-04-28 11:15:00|3656.18|3656.18|3646.63|3646.63|3656.95|3656.95|3646.63|3646.63|0
1588072800000|2020-04-28 11:20:00|3642.79|3642.79|3631.23|3631.23|3642.79|3642.79|3631.23|3631.23|0
1588073100000|2020-04-28 11:25:00|3630.46|3630.46|3636.6|3636.6|3636.6|3636.6|3630.46|3630.46|0
1588073400000|2020-04-28 11:30:00|3638.13|3638.13|3647.35|3647.35|3647.35|3647.35|3638.13|3638.13|0
1588073700000|2020-04-28 11:35:00|3649.65|3649.65|3630.59|3630.59|3650.55|3650.55|3623.25|3623.25|0
1588074000000|2020-04-28 11:40:00|3631.36|3631.36|3612.24|3612.24|3636.73|3636.73|3604.39|3604.39|0
1588074300000|2020-04-28 11:45:00|3616.08|3616.08|3625.59|3625.59|3625.59|3625.59|3616.08|3616.08|0
1588074600000|2020-04-28 11:50:00|3630.96|3630.96|3627.89|3627.89|3637.11|3637.11|3627.89|3627.89|0
1588074900000|2020-04-28 11:55:00|3628.66|3628.66|3633.88|3633.88|3640.02|3640.02|3627.89|3627.89|0
1588075200000|2020-04-28 12:00:00|3636.95|3636.95|3655.3|3655.3|3659.14|3659.14|3636.18|3636.18|0
1588075500000|2020-04-28 12:05:00|3656.84|3656.84|3697.97|3697.97|3702.9|3702.9|3656.84|3656.84|0
1588075800000|2020-04-28 12:10:00|3694.13|3694.13|3688.96|3688.96|3694.9|3694.9|3671.87|3671.87|0
1588076100000|2020-04-28 12:15:00|3689.73|3689.73|3697.45|3697.45|3697.45|3697.45|3680.52|3680.52|0
1588076400000|2020-04-28 12:20:00|3700.52|3700.52|3697.54|3697.54|3703.68|3703.68|3689.1|3689.1|0
1588076700000|2020-04-28 12:25:00|3700.61|3700.61|3710.85|3710.85|3724|3724|3700.61|3700.61|0
1588077000000|2020-04-28 12:30:00|3713.92|3713.92|3709.06|3709.06|3713.92|3713.92|3694.34|3694.34|0
1588077300000|2020-04-28 12:35:00|3703.68|3703.68|3678.35|3678.35|3703.68|3703.68|3677.58|3677.58|0
1588077600000|2020-04-28 12:40:00|3676.04|3676.04|3676.81|3676.81|3681.42|3681.42|3673.74|3673.74|0
1588077900000|2020-04-28 12:45:00|3679.88|3679.88|3678.35|3678.35|3679.88|3679.88|3674.51|3674.51|0
1588078200000|2020-04-28 12:50:00|3676.04|3676.04|3676.25|3676.25|3686.15|3686.15|3670.88|3670.88|0
1588078500000|2020-04-28 12:55:00|3677.79|3677.79|3676.68|3676.68|3680.86|3680.86|3671.22|3671.22|0
1588078800000|2020-04-28 13:00:00|3678.98|3678.98|3673.26|3673.26|3683.59|3683.59|3672.07|3672.07|0
1588079100000|2020-04-28 13:05:00|3672.49|3672.49|3680.5|3680.5|3701.22|3701.22|3672.49|3672.49|0
1588079400000|2020-04-28 13:10:00|3685.1|3685.1|3697.23|3697.23|3700.3|3700.3|3683.57|3683.57|0
1588079700000|2020-04-28 13:15:00|3698.77|3698.77|3689.32|3689.32|3700.3|3700.3|3686.25|3686.25|0
1588080000000|2020-04-28 13:20:00|3687.78|3687.78|3690.22|3690.22|3697.13|3697.13|3682.54|3682.54|0
1588080300000|2020-04-28 13:25:00|3689.45|3689.45|3681.68|3681.68|3690.22|3690.22|3671.87|3671.87|0
1588080600000|2020-04-28 13:30:00|3682.45|3682.45|3663.18|3663.18|3683.9|3683.9|3660.1|3660.1|0
1588080900000|2020-04-28 13:35:00|3662.41|3662.41|3653.06|3653.06|3670.48|3670.48|3653.03|3653.03|0
1588081200000|2020-04-28 13:40:00|3652.3|3652.3|3661.13|3661.13|3661.13|3661.13|3633.66|3633.66|0
1588081500000|2020-04-28 13:45:00|3662.67|3662.67|3684.93|3684.93|3686.47|3686.47|3662.67|3662.67|0
1588081800000|2020-04-28 13:50:00|3685.7|3685.7|3703.74|3703.74|3714.19|3714.19|3683.31|3683.31|0
1588082100000|2020-04-28 13:55:00|3704.34|3704.34|3692.78|3692.78|3708.91|3708.91|3692.78|3692.78|0
1588082400000|2020-04-28 14:00:00|3692.02|3692.02|3682.02|3682.02|3693.55|3693.55|3676.65|3676.65|0
1588082700000|2020-04-28 14:05:00|3686.63|3686.63|3684.33|3684.33|3689.83|3689.83|3681.25|3681.25|0
1588083000000|2020-04-28 14:10:00|3684.62|3684.62|3694.24|3694.24|3697.31|3697.31|3680.95|3680.95|0
1588083300000|2020-04-28 14:15:00|3692.71|3692.71|3686.81|3686.81|3697.91|3697.91|3683.66|3683.66|0
1588083600000|2020-04-28 14:20:00|3682.97|3682.97|3685.15|3685.15|3690.65|3690.65|3682.84|3682.84|0
1588083900000|2020-04-28 14:25:00|3680.54|3680.54|3684.25|3684.25|3687.45|3687.45|3677.49|3677.49|0
1588084200000|2020-04-28 14:30:00|3691.16|3691.16|3692.46|3692.46|3692.46|3692.46|3679.59|3679.59|0
1588084500000|2020-04-28 14:35:00|3697.84|3697.84|3691.9|3691.9|3697.84|3697.84|3685.46|3685.46|0
1588084800000|2020-04-28 14:40:00|3689.6|3689.6|3686.3|3686.3|3694.76|3694.76|3680.87|3680.87|0
1588085100000|2020-04-28 14:45:00|3680.92|3680.92|3691.02|3691.02|3691.02|3691.02|3680.92|3680.92|0
1588085400000|2020-04-28 14:50:00|3688.71|3688.71|3655.56|3655.56|3688.71|3688.71|3654.79|3654.79|0
1588085700000|2020-04-28 14:55:00|3654.79|3654.79|3648.99|3648.99|3654.79|3654.79|3637.94|3637.94|0
1588086000000|2020-04-28 15:00:00|3645.91|3645.91|3623.91|3623.91|3652.32|3652.32|3623.91|3623.91|0
1588086300000|2020-04-28 15:05:00|3628.52|3628.52|3626.01|3626.01|3635.99|3635.99|3621.65|3621.65|0
1588086600000|2020-04-28 15:10:00|3626.77|3626.77|3637.33|3637.33|3640.7|3640.7|3626.77|3626.77|0
1588086900000|2020-04-28 15:15:00|3631.96|3631.96|3598.5|3598.5|3632.05|3632.05|3596.19|3596.19|0
1588087200000|2020-04-28 15:20:00|3597.73|3597.73|3609.86|3609.86|3619.84|3619.84|3597.73|3597.73|0
1588087500000|2020-04-28 15:25:00|3610.16|3610.16|3673.22|3673.22|3694.73|3694.73|3610.16|3610.16|0
1588144500000|2020-04-29 07:15:00|3819.18|3819.18|3832.7|3832.7|3832.7|3832.7|3813.51|3813.51|0
1588144800000|2020-04-29 07:20:00|3831.5|3831.5|3792.91|3792.91|3831.5|3831.5|3792.91|3792.91|0
1588145100000|2020-04-29 07:25:00|3798.28|3798.28|3802.59|3802.59|3805.93|3805.93|3791.84|3791.84|0
1588145400000|2020-04-29 07:30:00|3814.1|3814.1|3824.71|3824.71|3830.85|3830.85|3808.91|3808.91|0
1588145700000|2020-04-29 07:35:00|3821.64|3821.64|3819.21|3819.21|3829.19|3829.19|3816.14|3816.14|0
1588146000000|2020-04-29 07:40:00|3815.91|3815.91|3842.15|3842.15|3842.15|3842.15|3815.91|3815.91|0
1588146300000|2020-04-29 07:45:00|3859.04|3859.04|3874.82|3874.82|3880.46|3880.46|3852.13|3852.13|0
1588146600000|2020-04-29 07:50:00|3883.27|3883.27|3877.39|3877.39|3892.48|3892.48|3856.4|3856.4|0
1588146900000|2020-04-29 07:55:00|3886.6|3886.6|3891.88|3891.88|3901.86|3901.86|3881.13|3881.13|0
1588147200000|2020-04-29 08:00:00|3883.44|3883.44|3865.65|3865.65|3887.91|3887.91|3864.88|3864.88|0
1588147500000|2020-04-29 08:05:00|3861.81|3861.81|3851.51|3851.51|3880.23|3880.23|3840.97|3840.97|0
1588147800000|2020-04-29 08:10:00|3843.07|3843.07|3830.18|3830.18|3866.1|3866.1|3828.52|3828.52|0
1588148100000|2020-04-29 08:15:00|3831.68|3831.68|3837.4|3837.4|3842.01|3842.01|3831.68|3831.68|0
1588148400000|2020-04-29 08:20:00|3838.94|3838.94|3841.54|3841.54|3853.54|3853.54|3830.5|3830.5|0
1588148700000|2020-04-29 08:25:00|3847.68|3847.68|3861.04|3861.04|3861.04|3861.04|3843.06|3843.06|0
1588149000000|2020-04-29 08:30:00|3855.66|3855.66|3882.42|3882.42|3882.42|3882.42|3853.36|3853.36|0
1588149300000|2020-04-29 08:35:00|3883.18|3883.18|3910.26|3910.26|3910.26|3910.26|3877.81|3877.81|0
1588149600000|2020-04-29 08:40:00|3914.87|3914.87|3951.08|3951.08|3952.88|3952.88|3911.03|3911.03|0
1588149900000|2020-04-29 08:45:00|3950.32|3950.32|3964.99|3964.99|3966.19|3966.19|3950.32|3950.32|0
1588150200000|2020-04-29 08:50:00|3965.59|3965.59|4005.55|4005.55|4023.17|4023.17|3965.59|3965.59|0
1588150500000|2020-04-29 08:55:00|4009.39|4009.39|4032.48|4032.48|4055.51|4055.51|3987.95|3987.95|0
1588150800000|2020-04-29 09:00:00|4053.97|4053.97|4095.43|4095.43|4095.43|4095.43|4053.97|4053.97|0
1588151100000|2020-04-29 09:05:00|4101.57|4101.57|4118.95|4118.95|4165.01|4165.01|4096.97|4096.97|0
1588151400000|2020-04-29 09:10:00|4128.16|4128.16|4092.84|4092.84|4128.16|4128.16|4082.1|4082.1|0
1588151700000|2020-04-29 09:15:00|4108.2|4108.2|4098.18|4098.18|4114.3|4114.3|4094.34|4094.34|0
1588152000000|2020-04-29 09:20:00|4097.41|4097.41|4151.15|4151.15|4151.15|4151.15|4095.11|4095.11|0
1588152300000|2020-04-29 09:25:00|4141.94|4141.94|4180.77|4180.77|4188.45|4188.45|4140.4|4140.4|0
1588152600000|2020-04-29 09:30:00|4182.31|4182.31|4206.69|4206.69|4219.24|4219.24|4171.64|4171.64|0
1588152900000|2020-04-29 09:35:00|4209.76|4209.76|4261.89|4261.89|4277.25|4277.25|4195.94|4195.94|0
1588153200000|2020-04-29 09:40:00|4262.19|4262.19|4226.24|4226.24|4262.19|4262.19|4216.13|4216.13|0
1588153500000|2020-04-29 09:45:00|4217.02|4217.02|4166.05|4166.05|4217.02|4217.02|4161.45|4161.45|0
1588153800000|2020-04-29 09:50:00|4170.54|4170.54|4161.29|4161.29|4172.12|4172.12|4157.32|4157.32|0
1588154100000|2020-04-29 09:55:00|4159.76|4159.76|4152.76|4152.76|4159.76|4159.76|4142.01|4142.01|0
1588154400000|2020-04-29 10:00:00|4149.69|4149.69|4123.01|4123.01|4149.69|4149.69|4112.07|4112.07|0
1588154700000|2020-04-29 10:05:00|4131.46|4131.46|4144.8|4144.8|4152.18|4152.18|4128.39|4128.39|0
1588155000000|2020-04-29 10:10:00|4149.41|4149.41|4141.04|4141.04|4149.41|4149.41|4136.25|4136.25|0
1588155300000|2020-04-29 10:15:00|4146.41|4146.41|4137.98|4137.98|4153.3|4153.3|4137.98|4137.98|0
1588155600000|2020-04-29 10:20:00|4140.28|4140.28|4136.73|4136.73|4141.82|4141.82|4134.14|4134.14|0
1588155900000|2020-04-29 10:25:00|4139.03|4139.03|4140.91|4140.91|4145.51|4145.51|4136.3|4136.3|0
1588156200000|2020-04-29 10:30:00|4145.51|4145.51|4120.93|4120.93|4146.11|4146.11|4120.93|4120.93|0
1588156500000|2020-04-29 10:35:00|4121.23|4121.23|4123.24|4123.24|4128.14|4128.14|4108.65|4108.65|0
1588156800000|2020-04-29 10:40:00|4121.14|4121.14|4132.32|4132.32|4143.83|4143.83|4121.14|4121.14|0
1588157100000|2020-04-29 10:45:00|4134.62|4134.62|4137.91|4137.91|4140.98|4140.98|4123.65|4123.65|0
1588157400000|2020-04-29 10:50:00|4136.38|4136.38|4125.28|4125.28|4145.85|4145.85|4125.28|4125.28|0
1588157700000|2020-04-29 10:55:00|4123.18|4123.18|4131.21|4131.21|4131.21|4131.21|4120.88|4120.88|0
1588158000000|2020-04-29 11:00:00|4138.89|4138.89|4140.31|4140.31|4140.31|4140.31|4118.16|4118.16|0
1588158300000|2020-04-29 11:05:00|4138.51|4138.51|4134.67|4134.67|4138.51|4138.51|4129.3|4129.3|0
1588158600000|2020-04-29 11:10:00|4136.98|4136.98|4141.58|4141.58|4141.58|4141.58|4136.98|4136.98|0
1588158900000|2020-04-29 11:15:00|4133.14|4133.14|4128.35|4128.35|4133.14|4133.14|4128.35|4128.35|0
1588159200000|2020-04-29 11:20:00|4131.04|4131.04|4124.32|4124.32|4131.04|4131.04|4114.92|4114.92|0
1588159500000|2020-04-29 11:25:00|4127.39|4127.39|4126.62|4126.62|4128.92|4128.92|4125.08|4125.08|0
1588159800000|2020-04-29 11:30:00|4125.08|4125.08|4126.62|4126.62|4126.62|4126.62|4125.08|4125.08|0
1588160100000|2020-04-29 11:35:00|4128.16|4128.16|4128.12|4128.12|4130.42|4130.42|4125.85|4125.85|0
1588160400000|2020-04-29 11:40:00|4126.62|4126.62|4128.29|4128.29|4128.29|4128.29|4125.08|4125.08|0
1588160700000|2020-04-29 11:45:00|4125.21|4125.21|4121.36|4121.36|4128.29|4128.29|4114.96|4114.96|0
1588161000000|2020-04-29 11:50:00|4124.43|4124.43|4117.95|4117.95|4124.43|4124.43|4115.99|4115.99|0
1588161300000|2020-04-29 11:55:00|4116.42|4116.42|4111.81|4111.81|4119.49|4119.49|4111.04|4111.04|0
1588161600000|2020-04-29 12:00:00|4112.71|4112.71|4109.08|4109.08|4117.32|4117.32|4109.08|4109.08|0
1588161900000|2020-04-29 12:05:00|4112.15|4112.15|4115.22|4115.22|4118.29|4118.29|4112.15|4112.15|0
1588162200000|2020-04-29 12:10:00|4113.72|4113.72|4124.28|4124.28|4128.12|4128.12|4113.72|4113.72|0
1588162500000|2020-04-29 12:15:00|4123.51|4123.51|4118.55|4118.55|4123.72|4123.72|4114.71|4114.71|0
1588162800000|2020-04-29 12:20:00|4115.48|4115.48|4116.25|4116.25|4121.62|4121.62|4113.18|4113.18|0
1588163100000|2020-04-29 12:25:00|4115.48|4115.48|4111.38|4111.38|4115.48|4115.48|4105.24|4105.24|0
1588163400000|2020-04-29 12:30:00|4116.76|4116.76|4119.33|4119.33|4132.83|4132.83|4111.38|4111.38|0
1588163700000|2020-04-29 12:35:00|4123.17|4123.17|4117.03|4117.03|4125.48|4125.48|4117.03|4117.03|0
1588164000000|2020-04-29 12:40:00|4126.24|4126.24|4108.94|4108.94|4126.6|4126.6|4106.63|4106.63|0
1588164300000|2020-04-29 12:45:00|4109.54|4109.54|4116.15|4116.15|4125.36|4125.36|4109.24|4109.24|0
1588164600000|2020-04-29 12:50:00|4117.34|4117.34|4127.61|4127.61|4127.61|4127.61|4117.34|4117.34|0
1588164900000|2020-04-29 12:55:00|4126.84|4126.84|4132.91|4132.91|4140.25|4140.25|4124.54|4124.54|0
1588165200000|2020-04-29 13:00:00|4133.67|4133.67|4128.73|4128.73|4133.67|4133.67|4127.53|4127.53|0
1588165500000|2020-04-29 13:05:00|4132.57|4132.57|4117.59|4117.59|4134.83|4134.83|4117.59|4117.59|0
1588165800000|2020-04-29 13:10:00|4116.06|4116.06|4144.97|4144.97|4146.51|4146.51|4108.85|4108.85|0
1588166100000|2020-04-29 13:15:00|4144.21|4144.21|4124.63|4124.63|4144.21|4144.21|4117.89|4117.89|0
1588166400000|2020-04-29 13:20:00|4122.33|4122.33|4133.04|4133.04|4139.7|4139.7|4121.56|4121.56|0
1588166700000|2020-04-29 13:25:00|4136.11|4136.11|4116.55|4116.55|4136.11|4136.11|4116.55|4116.55|0
1588167000000|2020-04-29 13:30:00|4121.15|4121.15|4123.95|4123.95|4124.45|4124.45|4113.48|4113.48|0
1588167300000|2020-04-29 13:35:00|4127.25|4127.25|4091.36|4091.36|4135.62|4135.62|4091.36|4091.36|0
1588167600000|2020-04-29 13:40:00|4090.59|4090.59|4077.67|4077.67|4090.59|4090.59|4058.01|4058.01|0
1588167900000|2020-04-29 13:45:00|4072.29|4072.29|4095.6|4095.6|4095.6|4095.6|4072.29|4072.29|0
1588168200000|2020-04-29 13:50:00|4098.67|4098.67|4126.96|4126.96|4138.96|4138.96|4097.14|4097.14|0
1588168500000|2020-04-29 13:55:00|4136.94|4136.94|4138.66|4138.66|4138.66|4138.66|4120.05|4120.05|0
1588168800000|2020-04-29 14:00:00|4134.77|4134.77|4129.15|4129.15|4134.77|4134.77|4115.58|4115.58|0
1588169100000|2020-04-29 14:05:00|4131.45|4131.45|4113.95|4113.95|4134.79|4134.79|4113.95|4113.95|0
1588169400000|2020-04-29 14:10:00|4113.18|4113.18|4123.12|4123.12|4131.57|4131.57|4112.41|4112.41|0
1588169700000|2020-04-29 14:15:00|4125.82|4125.82|4141.78|4141.78|4146.38|4146.38|4125.82|4125.82|0
1588170000000|2020-04-29 14:20:00|4142.55|4142.55|4152.59|4152.59|4159.18|4159.18|4135.19|4135.19|0
1588170300000|2020-04-29 14:25:00|4154.9|4154.9|4174.26|4174.26|4182.16|4182.16|4149.64|4149.64|0
1588170600000|2020-04-29 14:30:00|4173.5|4173.5|4164.04|4164.04|4173.5|4173.5|4135.19|4135.19|0
1588170900000|2020-04-29 14:35:00|4167.93|4167.93|4178.28|4178.28|4204.39|4204.39|4167.93|4167.93|0
1588171200000|2020-04-29 14:40:00|4175.21|4175.21|4214.85|4214.85|4220.84|4220.84|4174.44|4174.44|0
1588171500000|2020-04-29 14:45:00|4224.07|4224.07|4226.62|4226.62|4246.53|4246.53|4217.48|4217.48|0
1588171800000|2020-04-29 14:50:00|4224.22|4224.22|4255.5|4255.5|4255.5|4255.5|4220.93|4220.93|0
1588172100000|2020-04-29 14:55:00|4245.92|4245.92|4222.28|4222.28|4246.08|4246.08|4217.96|4217.96|0
1588172400000|2020-04-29 15:00:00|4223.05|4223.05|4182.17|4182.17|4223.05|4223.05|4182.17|4182.17|0
1588172700000|2020-04-29 15:05:00|4179.77|4179.77|4163.93|4163.93|4181.59|4181.59|4163.93|4163.93|0
1588173000000|2020-04-29 15:10:00|4166.23|4166.23|4169.23|4169.23|4171.71|4171.71|4161.63|4161.63|0
1588173300000|2020-04-29 15:15:00|4170|4170|4151.34|4151.34|4178.44|4178.44|4139.3|4139.3|0
1588173600000|2020-04-29 15:20:00|4148.27|4148.27|4155.23|4155.23|4161.38|4161.38|4146.18|4146.18|0
1588173900000|2020-04-29 15:25:00|4154.47|4154.47|4158.45|4158.45|4184.08|4184.08|4145.28|4145.28|0
1588230900000|2020-04-30 07:15:00|4405.2|4405.2|4381.58|4381.58|4416.11|4416.11|4370.83|4370.83|0
1588231200000|2020-04-30 07:20:00|4372.37|4372.37|4340.24|4340.24|4372.37|4372.37|4303.27|4303.27|0
1588231500000|2020-04-30 07:25:00|4354.06|4354.06|4371.66|4371.66|4376.08|4376.08|4352.56|4352.56|0
1588231800000|2020-04-30 07:30:00|4362.45|4362.45|4343.36|4343.36|4362.45|4362.45|4326.47|4326.47|0
1588232100000|2020-04-30 07:35:00|4337.22|4337.22|4325.31|4325.31|4357.32|4357.32|4317.63|4317.63|0
1588232400000|2020-04-30 07:40:00|4314.56|4314.56|4337.19|4337.19|4338.72|4338.72|4314.56|4314.56|0
1588232700000|2020-04-30 07:45:00|4338.72|4338.72|4404.84|4404.84|4404.84|4404.84|4334.12|4334.12|0
1588233000000|2020-04-30 07:50:00|4414.05|4414.05|4399.11|4399.11|4414.05|4414.05|4398.7|4398.7|0
1588233300000|2020-04-30 07:55:00|4388.36|4388.36|4370.95|4370.95|4391.43|4391.43|4351.44|4351.44|0
1588233600000|2020-04-30 08:00:00|4372.49|4372.49|4399.74|4399.74|4405.88|4405.88|4372.49|4372.49|0
1588233900000|2020-04-30 08:05:00|4410.49|4410.49|4421.42|4421.42|4424.49|4424.49|4397.8|4397.8|0
1588234200000|2020-04-30 08:10:00|4424.41|4424.41|4454.37|4454.37|4454.37|4454.37|4422.12|4422.12|0
1588234500000|2020-04-30 08:15:00|4458.97|4458.97|4434.07|4434.07|4483.91|4483.91|4426.39|4426.39|0
1588234800000|2020-04-30 08:20:00|4441.75|4441.75|4428.24|4428.24|4446.35|4446.35|4414.42|4414.42|0
1588235100000|2020-04-30 08:25:00|4432.43|4432.43|4453.69|4453.69|4467.51|4467.51|4417.83|4417.83|0
1588235400000|2020-04-30 08:30:00|4470.58|4470.58|4495.93|4495.93|4509.11|4509.11|4461.37|4461.37|0
1588235700000|2020-04-30 08:35:00|4480.58|4480.58|4484.17|4484.17|4485.97|4485.97|4480.58|4480.58|0
1588236000000|2020-04-30 08:40:00|4481.78|4481.78|4463.14|4463.14|4481.78|4481.78|4463.14|4463.14|0
1588236300000|2020-04-30 08:45:00|4460.74|4460.74|4470.32|4470.32|4472.12|4472.12|4445.05|4445.05|0
1588236600000|2020-04-30 08:50:00|4481.07|4481.07|4478.94|4478.94|4481.07|4481.07|4460.59|4460.59|0
1588236900000|2020-04-30 08:55:00|4468.19|4468.19|4418.16|4418.16|4468.19|4468.19|4418.16|4418.16|0
1588237200000|2020-04-30 09:00:00|4425.84|4425.84|4426.86|4426.86|4433|4433|4416.56|4416.56|0
1588237500000|2020-04-30 09:05:00|4425.32|4425.32|4422.09|4422.09|4435.91|4435.91|4418.92|4418.92|0
1588237800000|2020-04-30 09:10:00|4425.17|4425.17|4410.67|4410.67|4425.17|4425.17|4402.99|4402.99|0
1588238100000|2020-04-30 09:15:00|4407.68|4407.68|4398.46|4398.46|4415.35|4415.35|4398.46|4398.46|0
1588238400000|2020-04-30 09:20:00|4396.93|4396.93|4375.33|4375.33|4396.93|4396.93|4348.96|4348.96|0
1588238700000|2020-04-30 09:25:00|4378.4|4378.4|4362.82|4362.82|4384.54|4384.54|4362.78|4362.78|0
1588239000000|2020-04-30 09:30:00|4356.83|4356.83|4353.76|4353.76|4356.83|4356.83|4343.01|4343.01|0
1588239300000|2020-04-30 09:35:00|4364.51|4364.51|4343.96|4343.96|4364.51|4364.51|4343.96|4343.96|0
1588239600000|2020-04-30 09:40:00|4350.1|4350.1|4353.92|4353.92|4353.92|4353.92|4344.3|4344.3|0
1588239900000|2020-04-30 09:45:00|4357.51|4357.51|4367.88|4367.88|4382.93|4382.93|4357.51|4357.51|0
1588240200000|2020-04-30 09:50:00|4372.49|4372.49|4363.27|4363.27|4372.49|4372.49|4358.67|4358.67|0
1588240500000|2020-04-30 09:55:00|4364.81|4364.81|4345.45|4345.45|4368.74|4368.74|4340.84|4340.84|0
1588240800000|2020-04-30 10:00:00|4346.98|4346.98|4362.1|4362.1|4362.1|4362.1|4345.45|4345.45|0
1588241100000|2020-04-30 10:05:00|4363.64|4363.64|4345.93|4345.93|4363.64|4363.64|4345.93|4345.93|0
1588241400000|2020-04-30 10:10:00|4342.86|4342.86|4338.67|4338.67|4359.75|4359.75|4338.67|4338.67|0
1588241700000|2020-04-30 10:15:00|4337.13|4337.13|4323.35|4323.35|4337.13|4337.13|4320.28|4320.28|0
1588242000000|2020-04-30 10:20:00|4324.55|4324.55|4349.82|4349.82|4349.82|4349.82|4320.24|4320.24|0
1588242300000|2020-04-30 10:25:00|4352.89|4352.89|4341.84|4341.84|4352.89|4352.89|4336|4336|0
1588242600000|2020-04-30 10:30:00|4343.38|4343.38|4319.03|4319.03|4343.38|4343.38|4315.96|4315.96|0
1588242900000|2020-04-30 10:35:00|4314.43|4314.43|4305.81|4305.81|4314.43|4314.43|4299.07|4299.07|0
1588243200000|2020-04-30 10:40:00|4304.28|4304.28|4304.8|4304.8|4308.99|4308.99|4302.4|4302.4|0
1588243500000|2020-04-30 10:45:00|4303.26|4303.26|4305.03|4305.03|4306.41|4306.41|4294.28|4294.28|0
1588243800000|2020-04-30 10:50:00|4308.1|4308.1|4308.1|4308.1|4318.7|4318.7|4308.1|4308.1|0
1588244100000|2020-04-30 10:55:00|4308.4|4308.4|4316.04|4316.04|4316.04|4316.04|4306.57|4306.57|0
1588244400000|2020-04-30 11:00:00|4313.05|4313.05|4295.14|4295.14|4322.26|4322.26|4293.61|4293.61|0
1588244700000|2020-04-30 11:05:00|4292.07|4292.07|4288.66|4288.66|4308.62|4308.62|4285.93|4285.93|0
1588245000000|2020-04-30 11:10:00|4285.59|4285.59|4286.87|4286.87|4286.87|4286.87|4264.25|4264.25|0
1588245300000|2020-04-30 11:15:00|4282.26|4282.26|4267.96|4267.96|4282.26|4282.26|4267.96|4267.96|0
1588245600000|2020-04-30 11:20:00|4267.66|4267.66|4216.1|4216.1|4267.66|4267.66|4216.1|4216.1|0
1588245900000|2020-04-30 11:25:00|4217.64|4217.64|4215.11|4215.11|4223.01|4223.01|4204.24|4204.24|0
1588246200000|2020-04-30 11:30:00|4227.4|4227.4|4232.51|4232.51|4242.49|4242.49|4222.02|4222.02|0
1588246500000|2020-04-30 11:35:00|4231.74|4231.74|4223.04|4223.04|4232.25|4232.25|4216.9|4216.9|0
1588246800000|2020-04-30 11:40:00|4222.44|4222.44|4243.26|4243.26|4243.69|4243.69|4222.14|4222.14|0
1588247100000|2020-04-30 11:45:00|4237.27|4237.27|4233.19|4233.19|4237.27|4237.27|4227.8|4227.8|0
1588247400000|2020-04-30 11:50:00|4232.59|4232.59|4235.32|4235.32|4250.52|4250.52|4225.76|4225.76|0
1588247700000|2020-04-30 11:55:00|4233.02|4233.02|4216.67|4216.67|4233.02|4233.02|4216.67|4216.67|0
1588248000000|2020-04-30 12:00:00|4218.21|4218.21|4257.47|4257.47|4257.47|4257.47|4218.21|4218.21|0
1588248300000|2020-04-30 12:05:00|4258.37|4258.37|4276.87|4276.87|4296.83|4296.83|4255.37|4255.37|0
1588248600000|2020-04-30 12:10:00|4279.94|4279.94|4265.64|4265.64|4279.94|4279.94|4263.51|4263.51|0
1588248900000|2020-04-30 12:15:00|4265.34|4265.34|4262.65|4262.65|4265.34|4265.34|4262.65|4262.65|0
1588249200000|2020-04-30 12:20:00|4265.34|4265.34|4270.13|4270.13|4274.89|4274.89|4263.84|4263.84|0
1588249500000|2020-04-30 12:25:00|4259.38|4259.38|4274.33|4274.33|4275.87|4275.87|4245.85|4245.85|0
1588249800000|2020-04-30 12:30:00|4283.54|4283.54|4283.09|4283.09|4287.1|4287.1|4282.01|4282.01|0
1588250100000|2020-04-30 12:35:00|4282.79|4282.79|4250.48|4250.48|4283.99|4283.99|4250.48|4250.48|0
1588250400000|2020-04-30 12:40:00|4248.68|4248.68|4254.29|4254.29|4269.65|4269.65|4248.38|4248.38|0
1588250700000|2020-04-30 12:45:00|4252.8|4252.8|4239.07|4239.07|4253.39|4253.39|4237.53|4237.53|0
1588251000000|2020-04-30 12:50:00|4245.21|4245.21|4238.29|4238.29|4245.34|4245.34|4227.02|4227.02|0
1588251300000|2020-04-30 12:55:00|4239.05|4239.05|4239.02|4239.02|4251.65|4251.65|4234.67|4234.67|0
1588251600000|2020-04-30 13:00:00|4237.52|4237.52|4243.57|4243.57|4253|4253|4234.32|4234.32|0
1588251900000|2020-04-30 13:05:00|4242.8|4242.8|4219.77|4219.77|4243.1|4243.1|4219.47|4219.47|0
1588252200000|2020-04-30 13:10:00|4222.46|4222.46|4229.84|4229.84|4229.84|4229.84|4214.77|4214.77|0
1588252500000|2020-04-30 13:15:00|4226.77|4226.77|4224.08|4224.08|4231.45|4231.45|4218.48|4218.48|0
1588252800000|2020-04-30 13:20:00|4221.77|4221.77|4232.28|4232.28|4234.59|4234.59|4215.82|4215.82|0
1588253100000|2020-04-30 13:25:00|4235.88|4235.88|4272.91|4272.91|4272.91|4272.91|4235.88|4235.88|0
1588253400000|2020-04-30 13:30:00|4266.77|4266.77|4255.83|4255.83|4275.42|4275.42|4240.19|4240.19|0
1588253700000|2020-04-30 13:35:00|4249.84|4249.84|4237.73|4237.73|4249.84|4249.84|4219.57|4219.57|0
1588254000000|2020-04-30 13:40:00|4234.66|4234.66|4253.89|4253.89|4254.19|4254.19|4234.6|4234.6|0
1588254300000|2020-04-30 13:45:00|4252.09|4252.09|4254.3|4254.3|4278.87|4278.87|4236.72|4236.72|0
1588254600000|2020-04-30 13:50:00|4251.23|4251.23|4257.6|4257.6|4262.92|4262.92|4242.96|4242.96|0
1588254900000|2020-04-30 13:55:00|4263.74|4263.74|4296.88|4296.88|4309.16|4309.16|4263.74|4263.74|0
1588255200000|2020-04-30 14:00:00|4290.74|4290.74|4307.45|4307.45|4323.96|4323.96|4288.64|4288.64|0
1588255500000|2020-04-30 14:05:00|4298.23|4298.23|4305.39|4305.39|4305.39|4305.39|4283.29|4283.29|0
1588255800000|2020-04-30 14:10:00|4294.64|4294.64|4308.3|4308.3|4321.45|4321.45|4294.64|4294.64|0
1588256100000|2020-04-30 14:15:00|4308.6|4308.6|4312.08|4312.08|4318.38|4318.38|4295.08|4295.08|0
1588256400000|2020-04-30 14:20:00|4315.15|4315.15|4311.38|4311.38|4321.59|4321.59|4303.7|4303.7|0
1588256700000|2020-04-30 14:25:00|4315.57|4315.57|4340.96|4340.96|4342.49|4342.49|4315.57|4315.57|0
1588257000000|2020-04-30 14:30:00|4342.49|4342.49|4345.56|4345.56|4351.11|4351.11|4340.77|4340.77|0
1588257300000|2020-04-30 14:35:00|4340.96|4340.96|4352.16|4352.16|4362.75|4362.75|4339.42|4339.42|0
1588257600000|2020-04-30 14:40:00|4349.09|4349.09|4328.79|4328.79|4350.54|4350.54|4328.19|4328.19|0
1588257900000|2020-04-30 14:45:00|4333.39|4333.39|4331.82|4331.82|4346.54|4346.54|4331.82|4331.82|0
1588258200000|2020-04-30 14:50:00|4335.11|4335.11|4332.16|4332.16|4335.41|4335.41|4326.61|4326.61|0
1588258500000|2020-04-30 14:55:00|4336.76|4336.76|4321.11|4321.11|4340.92|4340.92|4321.11|4321.11|0
1588258800000|2020-04-30 15:00:00|4316.5|4316.5|4316.76|4316.76|4317.29|4317.29|4299.61|4299.61|0
1588259100000|2020-04-30 15:05:00|4316.17|4316.17|4285.12|4285.12|4316.17|4316.17|4273.17|4273.17|0
1588259400000|2020-04-30 15:10:00|4286.32|4286.32|4295.6|4295.6|4298.11|4298.11|4282.61|4282.61|0
1588259700000|2020-04-30 15:15:00|4303.27|4303.27|4300.4|4300.4|4305.49|4305.49|4294.78|4294.78|0
1588260000000|2020-04-30 15:20:00|4298.86|4298.86|4281.63|4281.63|4300.4|4300.4|4276.17|4276.17|0
1588260300000|2020-04-30 15:25:00|4284.7|4284.7|4295.75|4295.75|4321.44|4321.44|4284.7|4284.7|0
1588317300000|2020-05-01 07:15:00|4155.76|4155.76|4117.37|4117.37|4174.18|4174.18|4091.27|4091.27|0
1588317900000|2020-05-01 07:25:00|4097.01|4097.01|4115.28|4115.28|4115.28|4115.28|4097.01|4097.01|0
1588318200000|2020-05-01 07:30:00|4105.7|4105.7|4108.57|4108.57|4108.57|4108.57|4096.49|4096.49|0
1588318500000|2020-05-01 07:35:00|4107.67|4107.67|4095.39|4095.39|4107.67|4107.67|4095.39|4095.39|0
1588318800000|2020-05-01 07:40:00|4094.62|4094.62|4086.17|4086.17|4094.62|4094.62|4086.17|4086.17|0
1588319100000|2020-05-01 07:45:00|4061.6|4061.6|4077.44|4077.44|4077.44|4077.44|4061.6|4061.6|0
1588319400000|2020-05-01 07:50:00|4088.96|4088.96|4088.41|4088.41|4088.96|4088.96|4077.44|4077.44|0
1588319700000|2020-05-01 07:55:00|4091.11|4091.11|4084.97|4084.97|4091.11|4091.11|4084.97|4084.97|0
1588320000000|2020-05-01 08:00:00|4089.16|4089.16|4076|4076|4089.16|4089.16|4076|4076|0
1588320300000|2020-05-01 08:05:00|4079.29|4079.29|4082.29|4082.29|4082.29|4082.29|4079.29|4079.29|0
1588320600000|2020-05-01 08:10:00|4079.89|4079.89|4071.54|4071.54|4082.29|4082.29|4071.54|4071.54|0
1588320900000|2020-05-01 08:15:00|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|0
1588321200000|2020-05-01 08:20:00|4072.74|4072.74|4099.74|4099.74|4099.74|4099.74|4072.74|4072.74|0
1588321500000|2020-05-01 08:25:00|4100.63|4100.63|4104.34|4104.34|4106.14|4106.14|4099.14|4099.14|0
1588321800000|2020-05-01 08:30:00|4119.7|4119.7|4196.66|4196.66|4196.66|4196.66|4119.7|4119.7|0
1588322100000|2020-05-01 08:35:00|4204.14|4204.14|4195.11|4195.11|4211.3|4211.3|4181.29|4181.29|0
1588322400000|2020-05-01 08:40:00|4195.71|4195.71|4189.79|4189.79|4197.5|4197.5|4188.29|4188.29|0
1588322700000|2020-05-01 08:45:00|4190.39|4190.39|4182.23|4182.23|4190.39|4190.39|4182.23|4182.23|0
1588323300000|2020-05-01 08:55:00|4184.02|4184.02|4179.05|4179.05|4196.6|4196.6|4178.29|4178.29|0
1588323600000|2020-05-01 09:00:00|4170.37|4170.37|4170.04|4170.04|4177.52|4177.52|4168.84|4168.84|0
1588323900000|2020-05-01 09:05:00|4164.66|4164.66|4173.87|4173.87|4173.87|4173.87|4164.66|4164.66|0
1588324200000|2020-05-01 09:10:00|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1588324500000|2020-05-01 09:15:00|4172.34|4172.34|4173.11|4173.11|4173.11|4173.11|4172.34|4172.34|0
1588325100000|2020-05-01 09:25:00|4179.99|4179.99|4171.31|4171.31|4179.99|4179.99|4171.31|4171.31|0
1588325400000|2020-05-01 09:30:00|4170.54|4170.54|4177.45|4177.45|4177.45|4177.45|4170.54|4170.54|0
1588325700000|2020-05-01 09:35:00|4175.95|4175.95|4175.95|4175.95|4176.25|4176.25|4175.95|4175.95|0
1588326000000|2020-05-01 09:40:00|4174.42|4174.42|4192.08|4192.08|4192.08|4192.08|4174.42|4174.42|0
1588326300000|2020-05-01 09:45:00|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|0
1588326600000|2020-05-01 09:50:00|4193.85|4193.85|4180.8|4180.8|4193.85|4193.85|4175.42|4175.42|0
1588326900000|2020-05-01 09:55:00|4176.01|4176.01|4165.21|4165.21|4176.01|4176.01|4165.21|4165.21|0
1588327200000|2020-05-01 10:00:00|4164.91|4164.91|4157.23|4157.23|4164.91|4164.91|4157.23|4157.23|0
1588327500000|2020-05-01 10:05:00|4158|4158|4151.09|4151.09|4159.53|4159.53|4119.61|4119.61|0
1588327800000|2020-05-01 10:10:00|4159.77|4159.77|4174.89|4174.89|4174.89|4174.89|4151.09|4151.09|0
1588328100000|2020-05-01 10:15:00|4175.66|4175.66|4189.47|4189.47|4189.47|4189.47|4175.66|4175.66|0
1588328700000|2020-05-01 10:25:00|4182.57|4182.57|4164.45|4164.45|4182.57|4182.57|4164.45|4164.45|0
1588329000000|2020-05-01 10:30:00|4165.22|4165.22|4176.74|4176.74|4176.74|4176.74|4165.22|4165.22|0
1588329300000|2020-05-01 10:35:00|4169.83|4169.83|4176.78|4176.78|4179.47|4179.47|4169.83|4169.83|0
1588329900000|2020-05-01 10:45:00|4177.97|4177.97|4181.4|4181.4|4182.16|4182.16|4176.18|4176.18|0
1588330200000|2020-05-01 10:50:00|4179.86|4179.86|4191.42|4191.42|4191.42|4191.42|4178.65|4178.65|0
1588330500000|2020-05-01 10:55:00|4179.9|4179.9|4177.5|4177.5|4179.9|4179.9|4173.01|4173.01|0
1588330800000|2020-05-01 11:00:00|4169.83|4169.83|4205.8|4205.8|4205.8|4205.8|4169.83|4169.83|0
1588331100000|2020-05-01 11:05:00|4205.03|4205.03|4219.61|4219.61|4222.69|4222.69|4205.03|4205.03|0
1588331400000|2020-05-01 11:10:00|4215.78|4215.78|4209.49|4209.49|4222.69|4222.69|4205.8|4205.8|0
1588331700000|2020-05-01 11:15:00|4204.88|4204.88|4213.64|4213.64|4223.62|4223.62|4204.88|4204.88|0
1588332000000|2020-05-01 11:20:00|4207.65|4207.65|4194.6|4194.6|4207.65|4207.65|4194.6|4194.6|0
1588332300000|2020-05-01 11:25:00|4194|4194|4192.81|4192.81|4194|4194|4192.81|4192.81|0
1588339800000|2020-05-01 13:30:00|4148.12|4148.12|4108.54|4108.54|4153.51|4153.51|4098.56|4098.56|0
1588340100000|2020-05-01 13:35:00|4104.7|4104.7|4077.7|4077.7|4104.7|4104.7|4077.7|4077.7|0
1588340400000|2020-05-01 13:40:00|4075.4|4075.4|4073.68|4073.68|4076.67|4076.67|4065.92|4065.92|0
1588340700000|2020-05-01 13:45:00|4079.82|4079.82|4129.72|4129.72|4129.72|4129.72|4075.98|4075.98|0
1588341000000|2020-05-01 13:50:00|4128.95|4128.95|4121.32|4121.32|4135.1|4135.1|4121.32|4121.32|0
1588341300000|2020-05-01 13:55:00|4117.48|4117.48|4119.31|4119.31|4126.8|4126.8|4115.47|4115.47|0
1588341600000|2020-05-01 14:00:00|4126.22|4126.22|4118.04|4118.04|4134.43|4134.43|4118.04|4118.04|0
1588341900000|2020-05-01 14:05:00|4111.13|4111.13|4121.54|4121.54|4125.52|4125.52|4111.13|4111.13|0
1588342200000|2020-05-01 14:10:00|4116.16|4116.16|4110.79|4110.79|4116.16|4116.16|4078.54|4078.54|0
1588342500000|2020-05-01 14:15:00|4114.63|4114.63|4094.24|4094.24|4115.4|4115.4|4094.24|4094.24|0
1588342800000|2020-05-01 14:20:00|4101.15|4101.15|4122.75|4122.75|4136.57|4136.57|4101.15|4101.15|0
1588343100000|2020-05-01 14:25:00|4113.54|4113.54|4111.99|4111.99|4115.37|4115.37|4091.26|4091.26|0
1588343400000|2020-05-01 14:30:00|4112.75|4112.75|4117.79|4117.79|4120.43|4120.43|4109.68|4109.68|0
1588343700000|2020-05-01 14:35:00|4120.09|4120.09|4105.51|4105.51|4123.93|4123.93|4105.51|4105.51|0
1588344000000|2020-05-01 14:40:00|4099.36|4099.36|4110.88|4110.88|4112.42|4112.42|4099.36|4099.36|0
1588344300000|2020-05-01 14:45:00|4103.97|4103.97|4124.88|4124.88|4124.88|4124.88|4099.36|4099.36|0
1588344600000|2020-05-01 14:50:00|4126.42|4126.42|4141.77|4141.77|4141.77|4141.77|4126.42|4126.42|0
1588344900000|2020-05-01 14:55:00|4144.08|4144.08|4134.1|4134.1|4144.08|4144.08|4131.4|4131.4|0
1588345200000|2020-05-01 15:00:00|4131.03|4131.03|4132.94|4132.94|4137.94|4137.94|4131.03|4131.03|0
1588345500000|2020-05-01 15:05:00|4136.53|4136.53|4128.07|4128.07|4136.53|4136.53|4122.7|4122.7|0
1588345800000|2020-05-01 15:10:00|4130.37|4130.37|4128.22|4128.22|4135.12|4135.12|4126.37|4126.37|0
1588346100000|2020-05-01 15:15:00|4127.45|4127.45|4118.23|4118.23|4128.98|4128.98|4104.36|4104.36|0
1588346400000|2020-05-01 15:20:00|4114.04|4114.04|4131.57|4131.57|4131.57|4131.57|4113.58|4113.58|0
1588346700000|2020-05-01 15:25:00|4132.34|4132.34|4139.72|4139.72|4143.44|4143.44|4132.34|4132.34|0
1588576500000|2020-05-04 07:15:00|3922.58|3922.58|3937.16|3937.16|3959.43|3959.43|3906.45|3906.45|0
1588576800000|2020-05-04 07:20:00|3920.27|3920.27|3911.42|3911.42|3920.27|3920.27|3911.42|3911.42|0
1588577100000|2020-05-04 07:25:00|3894.53|3894.53|3912.79|3912.79|3958.58|3958.58|3894.53|3894.53|0
1588577400000|2020-05-04 07:30:00|3911.25|3911.25|3929.75|3929.75|3935.97|3935.97|3878.11|3878.11|0
1588577700000|2020-05-04 07:35:00|3930.65|3930.65|3947.84|3947.84|3950.38|3950.38|3930.65|3930.65|0
1588578000000|2020-05-04 07:40:00|3969.33|3969.33|3974.93|3974.93|4003.33|4003.33|3969.33|3969.33|0
1588578300000|2020-05-04 07:45:00|3972.62|3972.62|3982.85|3982.85|3988.53|3988.53|3969.33|3969.33|0
1588578600000|2020-05-04 07:50:00|3968.26|3968.26|3976.34|3976.34|3976.34|3976.34|3955.61|3955.61|0
1588578900000|2020-05-04 07:55:00|3954.08|3954.08|3958.68|3958.68|3965.59|3965.59|3954.08|3954.08|0
1588579200000|2020-05-04 08:00:00|3962.28|3962.28|3970.57|3970.57|3970.57|3970.57|3944.01|3944.01|0
1588579500000|2020-05-04 08:05:00|3969.8|3969.8|3968.85|3968.85|3973.64|3973.64|3966.55|3966.55|0
1588579800000|2020-05-04 08:10:00|3960.4|3960.4|3935.9|3935.9|3961.94|3961.94|3935.9|3935.9|0
1588580100000|2020-05-04 08:15:00|3933.6|3933.6|3926.78|3926.78|3949.23|3949.23|3924.38|3924.38|0
1588580400000|2020-05-04 08:20:00|3927.55|3927.55|3928.31|3928.31|3943.67|3943.67|3921.4|3921.4|0
1588580700000|2020-05-04 08:25:00|3937.53|3937.53|3929.7|3929.7|3947.51|3947.51|3925.86|3925.86|0
1588581000000|2020-05-04 08:30:00|3935.85|3935.85|3934.65|3934.65|3937.38|3937.38|3927.4|3927.4|0
1588581300000|2020-05-04 08:35:00|3934.05|3934.05|3929.43|3929.43|3934.05|3934.05|3920.98|3920.98|0
1588581600000|2020-05-04 08:40:00|3925.59|3925.59|3940.24|3940.24|3940.24|3940.24|3925.59|3925.59|0
1588581900000|2020-05-04 08:45:00|3938.45|3938.45|3925.4|3925.4|3938.45|3938.45|3925.4|3925.4|0
1588582200000|2020-05-04 08:50:00|3926.16|3926.16|3944.59|3944.59|3954.57|3954.57|3926.16|3926.16|0
1588582500000|2020-05-04 08:55:00|3939.98|3939.98|3939.22|3939.22|3944.59|3944.59|3933.84|3933.84|0
1588582800000|2020-05-04 09:00:00|3933.07|3933.07|3923.52|3923.52|3933.07|3933.07|3922.33|3922.33|0
1588583100000|2020-05-04 09:05:00|3924.29|3924.29|3921.4|3921.4|3936.59|3936.59|3921.4|3921.4|0
1588583400000|2020-05-04 09:10:00|3923.71|3923.71|3914.16|3914.16|3924.9|3924.9|3914.16|3914.16|0
1588583700000|2020-05-04 09:15:00|3908.78|3908.78|3903.88|3903.88|3908.78|3908.78|3902.68|3902.68|0
1588584000000|2020-05-04 09:20:00|3901.57|3901.57|3883.65|3883.65|3901.57|3901.57|3879.82|3879.82|0
1588584300000|2020-05-04 09:25:00|3882.89|3882.89|3884.2|3884.2|3884.97|3884.97|3879.59|3879.59|0
1588584600000|2020-05-04 09:30:00|3891.11|3891.11|3887.02|3887.02|3893.93|3893.93|3887.02|3887.02|0
1588584900000|2020-05-04 09:35:00|3893.93|3893.93|3888.99|3888.99|3903.29|3903.29|3888.99|3888.99|0
1588585200000|2020-05-04 09:40:00|3880.54|3880.54|3904.83|3904.83|3904.83|3904.83|3880.54|3880.54|0
1588585500000|2020-05-04 09:45:00|3907.9|3907.9|3903.29|3903.29|3908.67|3908.67|3903.29|3903.29|0
1588585800000|2020-05-04 09:50:00|3900.99|3900.99|3921.43|3921.43|3921.43|3921.43|3900.99|3900.99|0
1588586100000|2020-05-04 09:55:00|3923.53|3923.53|3910.38|3910.38|3923.53|3923.53|3898.1|3898.1|0
1588586400000|2020-05-04 10:00:00|3911.15|3911.15|3889.3|3889.3|3911.15|3911.15|3889.3|3889.3|0
1588586700000|2020-05-04 10:05:00|3891.61|3891.61|3876.63|3876.63|3891.61|3891.61|3870.49|3870.49|0
1588587000000|2020-05-04 10:10:00|3875.86|3875.86|3872.79|3872.79|3878.93|3878.93|3868.95|3868.95|0
1588587300000|2020-05-04 10:15:00|3875.86|3875.86|3881.07|3881.07|3886.66|3886.66|3875.86|3875.86|0
1588587600000|2020-05-04 10:20:00|3882.6|3882.6|3867.4|3867.4|3882.6|3882.6|3867.4|3867.4|0
1588587900000|2020-05-04 10:25:00|3862.03|3862.03|3878.13|3878.13|3878.13|3878.13|3851.88|3851.88|0
1588588200000|2020-05-04 10:30:00|3887.34|3887.34|3870.45|3870.45|3889.62|3889.62|3870.45|3870.45|0
1588588500000|2020-05-04 10:35:00|3871.22|3871.22|3875.05|3875.05|3877.36|3877.36|3864.31|3864.31|0
1588588800000|2020-05-04 10:40:00|3880.44|3880.44|3883.08|3883.08|3889.28|3889.28|3878.91|3878.91|0
1588589100000|2020-05-04 10:45:00|3886.16|3886.16|3878.16|3878.16|3889.23|3889.23|3878.16|3878.16|0
1588589400000|2020-05-04 10:50:00|3879.7|3879.7|3885.35|3885.35|3885.35|3885.35|3876.63|3876.63|0
1588589700000|2020-05-04 10:55:00|3881.16|3881.16|3875.32|3875.32|3884.19|3884.19|3875.32|3875.32|0
1588590000000|2020-05-04 11:00:00|3878.31|3878.31|3877.03|3877.03|3878.7|3878.7|3870.8|3870.8|0
1588590300000|2020-05-04 11:05:00|3880.11|3880.11|3883.98|3883.98|3890.09|3890.09|3880.11|3880.11|0
1588590600000|2020-05-04 11:10:00|3887.05|3887.05|3893.2|3893.2|3893.96|3893.96|3881.68|3881.68|0
1588590900000|2020-05-04 11:15:00|3889.36|3889.36|3865.13|3865.13|3889.36|3889.36|3865.13|3865.13|0
1588591200000|2020-05-04 11:20:00|3863.59|3863.59|3848.71|3848.71|3863.59|3863.59|3844.4|3844.4|0
1588591500000|2020-05-04 11:25:00|3851.78|3851.78|3863.29|3863.29|3870.22|3870.22|3851.78|3851.78|0
1588591800000|2020-05-04 11:30:00|3860.99|3860.99|3851.78|3851.78|3862.52|3862.52|3851.78|3851.78|0
1588592100000|2020-05-04 11:35:00|3842.56|3842.56|3844.87|3844.87|3844.87|3844.87|3840.26|3840.26|0
1588592400000|2020-05-04 11:40:00|3840.26|3840.26|3840.26|3840.26|3843.33|3843.33|3840.26|3840.26|0
1588592700000|2020-05-04 11:45:00|3834.12|3834.12|3825.79|3825.79|3834.12|3834.12|3825.79|3825.79|0
1588593000000|2020-05-04 11:50:00|3826.56|3826.56|3829.2|3829.2|3832.7|3832.7|3825.36|3825.36|0
1588593300000|2020-05-04 11:55:00|3832.79|3832.79|3831.46|3831.46|3833.77|3833.77|3830.69|3830.69|0
1588593600000|2020-05-04 12:00:00|3832.23|3832.23|3818.66|3818.66|3832.23|3832.23|3818.66|3818.66|0
1588593900000|2020-05-04 12:05:00|3813.28|3813.28|3826.33|3826.33|3826.33|3826.33|3813.28|3813.28|0
1588594200000|2020-05-04 12:10:00|3825.14|3825.14|3833.58|3833.58|3833.58|3833.58|3825.14|3825.14|0
1588594500000|2020-05-04 12:15:00|3834.35|3834.35|3835.04|3835.04|3838.96|3838.96|3822.83|3822.83|0
1588595100000|2020-05-04 12:25:00|3837.34|3837.34|3874.59|3874.59|3874.59|3874.59|3837.34|3837.34|0
1588595400000|2020-05-04 12:30:00|3870.75|3870.75|3863.07|3863.07|3870.75|3870.75|3863.07|3863.07|0
1588595700000|2020-05-04 12:35:00|3850.02|3850.02|3846.57|3846.57|3850.02|3850.02|3839.66|3839.66|0
1588596000000|2020-05-04 12:40:00|3844.18|3844.18|3854|3854|3857.07|3857.07|3844.18|3844.18|0
1588596300000|2020-05-04 12:45:00|3850.93|3850.93|3837.66|3837.66|3850.93|3850.93|3837.66|3837.66|0
1588596600000|2020-05-04 12:50:00|3839.19|3839.19|3829.07|3829.07|3844.57|3844.57|3825.23|3825.23|0
1588596900000|2020-05-04 12:55:00|3827.53|3827.53|3832.14|3832.14|3832.14|3832.14|3826.76|3826.76|0
1588597200000|2020-05-04 13:00:00|3830.6|3830.6|3804.36|3804.36|3830.6|3830.6|3804.36|3804.36|0
1588597500000|2020-05-04 13:05:00|3806.75|3806.75|3799.75|3799.75|3807.05|3807.05|3793.61|3793.61|0
1588597800000|2020-05-04 13:10:00|3808.96|3808.96|3830.47|3830.47|3830.47|3830.47|3808.96|3808.96|0
1588598100000|2020-05-04 13:15:00|3828.17|3828.17|3823.56|3823.56|3832.74|3832.74|3823.56|3823.56|0
1588598400000|2020-05-04 13:20:00|3825.87|3825.87|3831.97|3831.97|3833.5|3833.5|3825.87|3825.87|0
1588598700000|2020-05-04 13:25:00|3834.27|3834.27|3848.86|3848.86|3848.86|3848.86|3834.27|3834.27|0
1588599000000|2020-05-04 13:30:00|3844.25|3844.25|3842.29|3842.29|3844.25|3844.25|3833.79|3833.79|0
1588599300000|2020-05-04 13:35:00|3840.49|3840.49|3827.27|3827.27|3840.49|3840.49|3822.66|3822.66|0
1588599600000|2020-05-04 13:40:00|3824.2|3824.2|3869.73|3869.73|3869.73|3869.73|3822.66|3822.66|0
1588599900000|2020-05-04 13:45:00|3872.04|3872.04|3900.24|3900.24|3903.31|3903.31|3869.73|3869.73|0
1588600200000|2020-05-04 13:50:00|3903.31|3903.31|3895.59|3895.59|3905.57|3905.57|3895.59|3895.59|0
1588600500000|2020-05-04 13:55:00|3893.49|3893.49|3884.11|3884.11|3895.16|3895.16|3878.74|3878.74|0
1588600800000|2020-05-04 14:00:00|3878.74|3878.74|3879.64|3879.64|3885.7|3885.7|3876.57|3876.57|0
1588601100000|2020-05-04 14:05:00|3885.01|3885.01|3896.01|3896.01|3897.5|3897.5|3880.4|3880.4|0
1588601400000|2020-05-04 14:10:00|3891.4|3891.4|3899.62|3899.62|3899.62|3899.62|3885.5|3885.5|0
1588601700000|2020-05-04 14:15:00|3895.02|3895.02|3896.23|3896.23|3899.3|3899.3|3884.27|3884.27|0
1588602000000|2020-05-04 14:20:00|3894.69|3894.69|3872.04|3872.04|3897.76|3897.76|3872.04|3872.04|0
1588602300000|2020-05-04 14:25:00|3873.57|3873.57|3873.16|3873.16|3878.53|3878.53|3870.09|3870.09|0
1588602600000|2020-05-04 14:30:00|3868.55|3868.55|3860.87|3860.87|3868.55|3868.55|3849.36|3849.36|0
1588602900000|2020-05-04 14:35:00|3860.11|3860.11|3861.64|3861.64|3862.41|3862.41|3857.8|3857.8|0
1588603200000|2020-05-04 14:40:00|3857.8|3857.8|3870.8|3870.8|3873.5|3873.5|3856.01|3856.01|0
1588603500000|2020-05-04 14:45:00|3874.69|3874.69|3872.82|3872.82|3877.39|3877.39|3862.07|3862.07|0
1588603800000|2020-05-04 14:50:00|3876.66|3876.66|3862.07|3862.07|3876.66|3876.66|3862.07|3862.07|0
1588604100000|2020-05-04 14:55:00|3861.3|3861.3|3841.16|3841.16|3861.3|3861.3|3840.05|3840.05|0
1588604400000|2020-05-04 15:00:00|3839.62|3839.62|3848.5|3848.5|3848.5|3848.5|3834.12|3834.12|0
1588604700000|2020-05-04 15:05:00|3845.43|3845.43|3833.6|3833.6|3845.43|3845.43|3830.79|3830.79|0
1588605000000|2020-05-04 15:10:00|3835.13|3835.13|3824.97|3824.97|3838.2|3838.2|3822.29|3822.29|0
1588605300000|2020-05-04 15:15:00|3827.27|3827.27|3837.25|3837.25|3838.79|3838.79|3827.27|3827.27|0
1588605600000|2020-05-04 15:20:00|3831.11|3831.11|3839.06|3839.06|3843.8|3843.8|3828.04|3828.04|0
1588605900000|2020-05-04 15:25:00|3837.53|3837.53|3843.55|3843.55|3847.39|3847.39|3826.6|3826.6|0
1588662900000|2020-05-05 07:15:00|3969.99|3969.99|3962.7|3962.7|3991.49|3991.49|3946.58|3946.58|0
1588663200000|2020-05-05 07:20:00|3969.61|3969.61|3982.66|3982.66|3989.57|3989.57|3968.84|3968.84|0
1588663500000|2020-05-05 07:25:00|3981.9|3981.9|4012.61|4012.61|4012.61|4012.61|3977.29|3977.29|0
1588663800000|2020-05-05 07:30:00|4017.21|4017.21|4019.52|4019.52|4043.31|4043.31|4010.3|4010.3|0
1588664100000|2020-05-05 07:35:00|4017.98|4017.98|4030.43|4030.43|4030.43|4030.43|3999.55|3999.55|0
1588664400000|2020-05-05 07:40:00|4028.13|4028.13|4033.5|4033.5|4035.81|4035.81|4005.86|4005.86|0
1588664700000|2020-05-05 07:45:00|4031.97|4031.97|4010.38|4010.38|4035.04|4035.04|4010.38|4010.38|0
1588665000000|2020-05-05 07:50:00|4016.52|4016.52|4011.91|4011.91|4031.11|4031.11|4011.15|4011.15|0
1588665300000|2020-05-05 07:55:00|4018.82|4018.82|4022.33|4022.33|4034.95|4034.95|4017.29|4017.29|0
1588665600000|2020-05-05 08:00:00|4013.89|4013.89|3999.9|3999.9|4017.83|4017.83|3999.9|3999.9|0
1588665900000|2020-05-05 08:05:00|3999.3|3999.3|4009.19|4009.19|4021.1|4021.1|3997.75|3997.75|0
1588666200000|2020-05-05 08:10:00|4014.57|4014.57|4013.61|4013.61|4019.95|4019.95|4007.6|4007.6|0
1588666500000|2020-05-05 08:15:00|3999.79|3999.79|3967.97|3967.97|3999.79|3999.79|3967.97|3967.97|0
1588666800000|2020-05-05 08:20:00|3964.14|3964.14|3996.32|3996.32|3996.32|3996.32|3964.14|3964.14|0
1588667100000|2020-05-05 08:25:00|4002.46|4002.46|3994.78|3994.78|4004|4004|3991.71|3991.71|0
1588667400000|2020-05-05 08:30:00|3992.48|3992.48|3952.88|3952.88|3992.48|3992.48|3952.88|3952.88|0
1588667700000|2020-05-05 08:35:00|3960.56|3960.56|3964.4|3964.4|3968.24|3968.24|3960.56|3960.56|0
1588668000000|2020-05-05 08:40:00|3962.86|3962.86|3943.15|3943.15|3962.86|3962.86|3933.17|3933.17|0
1588668300000|2020-05-05 08:45:00|3942.85|3942.85|3913.53|3913.53|3942.85|3942.85|3902.22|3902.22|0
1588668600000|2020-05-05 08:50:00|3905.85|3905.85|3888.18|3888.18|3907.39|3907.39|3880.52|3880.52|0
1588668900000|2020-05-05 08:55:00|3883.99|3883.99|3882.19|3882.19|3901.64|3901.64|3882.19|3882.19|0
1588669200000|2020-05-05 09:00:00|3883.73|3883.73|3897.41|3897.41|3912.47|3912.47|3882.53|3882.53|0
1588669500000|2020-05-05 09:05:00|3907.4|3907.4|3928.25|3928.25|3928.25|3928.25|3896.65|3896.65|0
1588669800000|2020-05-05 09:10:00|3917.5|3917.5|3919.23|3919.23|3935.92|3935.92|3915.39|3915.39|0
1588670100000|2020-05-05 09:15:00|3921.53|3921.53|3944.89|3944.89|3952.62|3952.62|3920.76|3920.76|0
1588670400000|2020-05-05 09:20:00|3951.03|3951.03|3943.6|3943.6|3964.08|3964.08|3941.3|3941.3|0
1588670700000|2020-05-05 09:25:00|3941.3|3941.3|3927.89|3927.89|3944.37|3944.37|3922.52|3922.52|0
1588671000000|2020-05-05 09:30:00|3930.2|3930.2|3937.27|3937.27|3937.27|3937.27|3927.24|3927.24|0
1588671300000|2020-05-05 09:35:00|3934.2|3934.2|3939.58|3939.58|3939.58|3939.58|3930.37|3930.37|0
1588671600000|2020-05-05 09:40:00|3937.27|3937.27|3937.27|3937.27|3941.11|3941.11|3930.37|3930.37|0
1588671900000|2020-05-05 09:45:00|3941.88|3941.88|3951.62|3951.62|3957|3957|3941.88|3941.88|0
1588672200000|2020-05-05 09:50:00|3953.15|3953.15|3954.22|3954.22|3959.59|3959.59|3949.31|3949.31|0
1588672500000|2020-05-05 09:55:00|3951.15|3951.15|3940.83|3940.83|3951.15|3951.15|3940.83|3940.83|0
1588672800000|2020-05-05 10:00:00|3944.67|3944.67|3956.46|3956.46|3961.83|3961.83|3944.67|3944.67|0
1588673100000|2020-05-05 10:05:00|3951.85|3951.85|3916.38|3916.38|3951.85|3951.85|3916.38|3916.38|0
1588673400000|2020-05-05 10:10:00|3913.31|3913.31|3921.75|3921.75|3927.13|3927.13|3911.77|3911.77|0
1588673700000|2020-05-05 10:15:00|3917.91|3917.91|3915.61|3915.61|3922.52|3922.52|3915.61|3915.61|0
1588674000000|2020-05-05 10:20:00|3917.91|3917.91|3922.52|3922.52|3926.36|3926.36|3917.91|3917.91|0
1588674300000|2020-05-05 10:25:00|3927.13|3927.13|3917.38|3917.38|3941.71|3941.71|3917.38|3917.38|0
1588674600000|2020-05-05 10:30:00|3913.54|3913.54|3920.41|3920.41|3924.38|3924.38|3907.38|3907.38|0
1588674900000|2020-05-05 10:35:00|3922.2|3922.2|3924.21|3924.21|3929|3929|3916.27|3916.27|0
1588675200000|2020-05-05 10:40:00|3924.98|3924.98|3919.6|3919.6|3937.26|3937.26|3919.6|3919.6|0
1588675500000|2020-05-05 10:45:00|3917.81|3917.81|3912.32|3912.32|3917.81|3917.81|3908.42|3908.42|0
1588675800000|2020-05-05 10:50:00|3908.48|3908.48|3910.52|3910.52|3914.11|3914.11|3908.48|3908.48|0
1588676100000|2020-05-05 10:55:00|3909.02|3909.02|3916.18|3916.18|3929.15|3929.15|3907.23|3907.23|0
1588676400000|2020-05-05 11:00:00|3919.17|3919.17|3905.09|3905.09|3926.85|3926.85|3902.02|3902.02|0
1588676700000|2020-05-05 11:05:00|3904.32|3904.32|3901.42|3901.42|3904.32|3904.32|3892.21|3892.21|0
1588677000000|2020-05-05 11:10:00|3902.96|3902.96|3907.4|3907.4|3907.4|3907.4|3899.76|3899.76|0
1588677300000|2020-05-05 11:15:00|3912|3912|3902.79|3902.79|3912|3912|3902.79|3902.79|0
1588677600000|2020-05-05 11:20:00|3903.56|3903.56|3900.45|3900.45|3907.4|3907.4|3895.11|3895.11|0
1588677900000|2020-05-05 11:25:00|3898.91|3898.91|3895.1|3895.1|3901.98|3901.98|3895.1|3895.1|0
1588678200000|2020-05-05 11:30:00|3905.85|3905.85|3891.39|3891.39|3907.38|3907.38|3891.26|3891.26|0
1588678500000|2020-05-05 11:35:00|3892.92|3892.92|3909.05|3909.05|3909.05|3909.05|3892.16|3892.16|0
1588678800000|2020-05-05 11:40:00|3902.14|3902.14|3908.98|3908.98|3913.59|3913.59|3902.14|3902.14|0
1588679100000|2020-05-05 11:45:00|3925.11|3925.11|3921.06|3921.06|3930.27|3930.27|3915.69|3915.69|0
1588679400000|2020-05-05 11:50:00|3931.81|3931.81|3927.97|3927.97|3933.34|3933.34|3927.97|3927.97|0
1588679700000|2020-05-05 11:55:00|3931.81|3931.81|3924.47|3924.47|3936.42|3936.42|3922.93|3922.93|0
1588680000000|2020-05-05 12:00:00|3921.77|3921.77|3932.8|3932.8|3932.8|3932.8|3914.06|3914.06|0
1588680300000|2020-05-05 12:05:00|3936.09|3936.09|3944.8|3944.8|3944.8|3944.8|3936.09|3936.09|0
1588680600000|2020-05-05 12:10:00|3948.64|3948.64|3925.55|3925.55|3948.64|3948.64|3925.55|3925.55|0
1588680900000|2020-05-05 12:15:00|3924.02|3924.02|3933.96|3933.96|3941.26|3941.26|3924.02|3924.02|0
1588681200000|2020-05-05 12:20:00|3932.42|3932.42|3929.86|3929.86|3937.63|3937.63|3928.96|3928.96|0
1588681500000|2020-05-05 12:25:00|3933.45|3933.45|3940.53|3940.53|3946.89|3946.89|3933.45|3933.45|0
1588681800000|2020-05-05 12:30:00|3937.46|3937.46|3930.63|3930.63|3942.06|3942.06|3922.18|3922.18|0
1588682100000|2020-05-05 12:35:00|3930.93|3930.93|3936.39|3936.39|3936.39|3936.39|3923.72|3923.72|0
1588682400000|2020-05-05 12:40:00|3939.46|3939.46|3942.87|3942.87|3949.44|3949.44|3937.16|3937.16|0
1588682700000|2020-05-05 12:45:00|3941.34|3941.34|3932.25|3932.25|3941.34|3941.34|3932.25|3932.25|0
1588683000000|2020-05-05 12:50:00|3928.41|3928.41|3934.82|3934.82|3934.82|3934.82|3926.02|3926.02|0
1588683300000|2020-05-05 12:55:00|3937.89|3937.89|3933.96|3933.96|3940.96|3940.96|3933.96|3933.96|0
1588683600000|2020-05-05 13:00:00|3933.36|3933.36|3924.41|3924.41|3937.46|3937.46|3921.58|3921.58|0
1588683900000|2020-05-05 13:05:00|3925.17|3925.17|3923.64|3923.64|3926.03|3926.03|3921.8|3921.8|0
1588684200000|2020-05-05 13:10:00|3923.34|3923.34|3935.62|3935.62|3947.91|3947.91|3923.34|3923.34|0
1588684500000|2020-05-05 13:15:00|3932.55|3932.55|3935.58|3935.58|3938.69|3938.69|3928.32|3928.32|0
1588684800000|2020-05-05 13:20:00|3941.73|3941.73|3934.52|3934.52|3944.03|3944.03|3926.71|3926.71|0
1588685100000|2020-05-05 13:25:00|3932.98|3932.98|3930.51|3930.51|3932.98|3932.98|3922.1|3922.1|0
1588685400000|2020-05-05 13:30:00|3928.71|3928.71|3941.4|3941.4|3951.85|3951.85|3925.77|3925.77|0
1588685700000|2020-05-05 13:35:00|3942.94|3942.94|3928.54|3928.54|3942.94|3942.94|3924.97|3924.97|0
1588686000000|2020-05-05 13:40:00|3930.85|3930.85|3925.51|3925.51|3936.14|3936.14|3925.51|3925.51|0
1588686300000|2020-05-05 13:45:00|3926.28|3926.28|3923.42|3923.42|3932.25|3932.25|3919.07|3919.07|0
1588686600000|2020-05-05 13:50:00|3924.95|3924.95|3918.16|3918.16|3928.02|3928.02|3909.71|3909.71|0
1588686900000|2020-05-05 13:55:00|3916.06|3916.06|3917.9|3917.9|3922.97|3922.97|3911.83|3911.83|0
1588687200000|2020-05-05 14:00:00|3920.2|3920.2|3926.86|3926.86|3932.24|3932.24|3914.83|3914.83|0
1588687500000|2020-05-05 14:05:00|3931.47|3931.47|3932.59|3932.59|3937.2|3937.2|3925.33|3925.33|0
1588687800000|2020-05-05 14:10:00|3934.89|3934.89|3919.15|3919.15|3934.89|3934.89|3914.36|3914.36|0
1588688100000|2020-05-05 14:15:00|3920.68|3920.68|3896.19|3896.19|3921.45|3921.45|3896.19|3896.19|0
1588688400000|2020-05-05 14:20:00|3891.59|3891.59|3865.39|3865.39|3891.59|3891.59|3860.79|3860.79|0
1588688700000|2020-05-05 14:25:00|3865.69|3865.69|3864.96|3864.96|3877.17|3877.17|3854.21|3854.21|0
1588689000000|2020-05-05 14:30:00|3861.12|3861.12|3882.09|3882.09|3889.77|3889.77|3861.12|3861.12|0
1588689300000|2020-05-05 14:35:00|3879.02|3879.02|3873.25|3873.25|3879.02|3879.02|3853.25|3853.25|0
1588689600000|2020-05-05 14:40:00|3874.79|3874.79|3862.24|3862.24|3874.79|3874.79|3860.71|3860.71|0
1588689900000|2020-05-05 14:45:00|3864.55|3864.55|3841.29|3841.29|3865.32|3865.32|3838.22|3838.22|0
1588690200000|2020-05-05 14:50:00|3840.99|3840.99|3814.91|3814.91|3840.99|3840.99|3808|3808|0
1588690500000|2020-05-05 14:55:00|3821.81|3821.81|3822.98|3822.98|3838.31|3838.31|3812.5|3812.5|0
1588690800000|2020-05-05 15:00:00|3821.45|3821.45|3833.56|3833.56|3840.9|3840.9|3821.45|3821.45|0
1588691100000|2020-05-05 15:05:00|3833.26|3833.26|3859.89|3859.89|3859.89|3859.89|3830.66|3830.66|0
1588691400000|2020-05-05 15:10:00|3863.73|3863.73|3847.55|3847.55|3863.73|3863.73|3827.63|3827.63|0
1588691700000|2020-05-05 15:15:00|3844.48|3844.48|3856.09|3856.09|3856.09|3856.09|3839.11|3839.11|0
1588692000000|2020-05-05 15:20:00|3860.28|3860.28|3851.12|3851.12|3878.63|3878.63|3851.12|3851.12|0
1588692300000|2020-05-05 15:25:00|3849.62|3849.62|3849.25|3849.25|3854.68|3854.68|3827.94|3827.94|0
1588749300000|2020-05-06 07:15:00|3742.26|3742.26|3713.09|3713.09|3742.26|3742.26|3706.18|3706.18|0
1588749600000|2020-05-06 07:20:00|3715.48|3715.48|3736.75|3736.75|3743.47|3743.47|3708.69|3708.69|0
1588749900000|2020-05-06 07:25:00|3729.85|3729.85|3728.3|3728.3|3733.67|3733.67|3715.24|3715.24|0
1588750200000|2020-05-06 07:30:00|3718.31|3718.31|3721.55|3721.55|3722.92|3722.92|3704.66|3704.66|0
1588750500000|2020-05-06 07:35:00|3714.64|3714.64|3697.42|3697.42|3718.48|3718.48|3691.61|3691.61|0
1588750800000|2020-05-06 07:40:00|3690.51|3690.51|3692.81|3692.81|3705.09|3705.09|3687.44|3687.44|0
1588751100000|2020-05-06 07:45:00|3702.79|3702.79|3734.5|3734.5|3734.5|3734.5|3692.81|3692.81|0
1588751400000|2020-05-06 07:50:00|3732.2|3732.2|3711.86|3711.86|3732.2|3732.2|3711.86|3711.86|0
1588751700000|2020-05-06 07:55:00|3709.56|3709.56|3698.04|3698.04|3714.17|3714.17|3698.04|3698.04|0
1588752000000|2020-05-06 08:00:00|3699.58|3699.58|3729.09|3729.09|3738.3|3738.3|3693.44|3693.44|0
1588752300000|2020-05-06 08:05:00|3729.86|3729.86|3759.23|3759.23|3759.23|3759.23|3721.41|3721.41|0
1588752600000|2020-05-06 08:10:00|3761.54|3761.54|3766.65|3766.65|3769.21|3769.21|3756.93|3756.93|0
1588752900000|2020-05-06 08:15:00|3763.58|3763.58|3799.66|3799.66|3799.66|3799.66|3757.44|3757.44|0
1588753200000|2020-05-06 08:20:00|3791.98|3791.98|3801.59|3801.59|3823.08|3823.08|3788.91|3788.91|0
1588753500000|2020-05-06 08:25:00|3796.98|3796.98|3804.66|3804.66|3805.43|3805.43|3790.07|3790.07|0
1588753800000|2020-05-06 08:30:00|3818.48|3818.48|3818.53|3818.53|3818.53|3818.53|3812.34|3812.34|0
1588754100000|2020-05-06 08:35:00|3828.51|3828.51|3842.25|3842.25|3842.25|3842.25|3824.67|3824.67|0
1588754400000|2020-05-06 08:40:00|3839.18|3839.18|3824.49|3824.49|3856.03|3856.03|3813.74|3813.74|0
1588754700000|2020-05-06 08:45:00|3821.42|3821.42|3826.87|3826.87|3827.56|3827.56|3819.96|3819.96|0
1588755000000|2020-05-06 08:50:00|3826.1|3826.1|3812.92|3812.92|3826.1|3826.1|3800.25|3800.25|0
1588755300000|2020-05-06 08:55:00|3815.99|3815.99|3822.13|3822.13|3822.13|3822.13|3815.99|3815.99|0
1588755600000|2020-05-06 09:00:00|3819.06|3819.06|3806.7|3806.7|3819.06|3819.06|3803.11|3803.11|0
1588755900000|2020-05-06 09:05:00|3805.17|3805.17|3802.86|3802.86|3813.61|3813.61|3790.58|3790.58|0
1588756200000|2020-05-06 09:10:00|3813.61|3813.61|3827.93|3827.93|3839.09|3839.09|3813.61|3813.61|0
1588756500000|2020-05-06 09:15:00|3826.39|3826.39|3827.93|3827.93|3830.23|3830.23|3815.64|3815.64|0
1588756800000|2020-05-06 09:20:00|3827.16|3827.16|3838.35|3838.35|3840.66|3840.66|3819.82|3819.82|0
1588757100000|2020-05-06 09:25:00|3835.28|3835.28|3837.58|3837.58|3837.58|3837.58|3829.14|3829.14|0
1588757400000|2020-05-06 09:30:00|3840.66|3840.66|3816.86|3816.86|3840.66|3840.66|3816.86|3816.86|0
1588757700000|2020-05-06 09:35:00|3820.69|3820.69|3805.23|3805.23|3823.77|3823.77|3802.24|3802.24|0
1588758000000|2020-05-06 09:40:00|3806.43|3806.43|3804.13|3804.13|3807.97|3807.97|3797.99|3797.99|0
1588758300000|2020-05-06 09:45:00|3797.22|3797.22|3814.5|3814.5|3814.5|3814.5|3795.68|3795.68|0
1588758600000|2020-05-06 09:50:00|3818.34|3818.34|3813.94|3813.94|3818.34|3818.34|3808.47|3808.47|0
1588758900000|2020-05-06 09:55:00|3812.4|3812.4|3807.58|3807.58|3822.05|3822.05|3806.81|3806.81|0
1588759200000|2020-05-06 10:00:00|3809.11|3809.11|3816.02|3816.02|3817.56|3817.56|3809.11|3809.11|0
1588759500000|2020-05-06 10:05:00|3819.09|3819.09|3827.54|3827.54|3829.84|3829.84|3819.09|3819.09|0
1588759800000|2020-05-06 10:10:00|3827.24|3827.24|3848.73|3848.73|3852.57|3852.57|3827.24|3827.24|0
1588760100000|2020-05-06 10:15:00|3847.97|3847.97|3842.59|3842.59|3847.97|3847.97|3832.61|3832.61|0
1588760400000|2020-05-06 10:20:00|3849.5|3849.5|3847.05|3847.05|3850.27|3850.27|3843.98|3843.98|0
1588760700000|2020-05-06 10:25:00|3864.71|3864.71|3865.1|3865.1|3865.1|3865.1|3859.34|3859.34|0
1588761000000|2020-05-06 10:30:00|3864.8|3864.8|3856.47|3856.47|3865.69|3865.69|3853.4|3853.4|0
1588761300000|2020-05-06 10:35:00|3858.78|3858.78|3883.49|3883.49|3883.49|3883.49|3858.78|3858.78|0
1588761600000|2020-05-06 10:40:00|3891.17|3891.17|3877.93|3877.93|3896.54|3896.54|3874.09|3874.09|0
1588761900000|2020-05-06 10:45:00|3881|3881|3897.63|3897.63|3900.7|3900.7|3881|3881|0
1588762200000|2020-05-06 10:50:00|3898.83|3898.83|3885.01|3885.01|3898.83|3898.83|3880.4|3880.4|0
1588762500000|2020-05-06 10:55:00|3881.17|3881.17|3862.6|3862.6|3884.24|3884.24|3856.41|3856.41|0
1588762800000|2020-05-06 11:00:00|3861.4|3861.4|3871.7|3871.7|3876.76|3876.76|3861.4|3861.4|0
1588763100000|2020-05-06 11:05:00|3867.09|3867.09|3817.25|3817.25|3870.93|3870.93|3809.47|3809.47|0
1588763400000|2020-05-06 11:10:00|3809.57|3809.57|3800.36|3800.36|3814.95|3814.95|3798.06|3798.06|0
1588763700000|2020-05-06 11:15:00|3799.59|3799.59|3820.41|3820.41|3820.41|3820.41|3799.59|3799.59|0
1588764000000|2020-05-06 11:20:00|3817.34|3817.34|3820.97|3820.97|3821.95|3821.95|3811.97|3811.97|0
1588764300000|2020-05-06 11:25:00|3825.58|3825.58|3798.32|3798.32|3825.58|3825.58|3798.32|3798.32|0
1588764600000|2020-05-06 11:30:00|3809.83|3809.83|3805.23|3805.23|3813.67|3813.67|3805.23|3805.23|0
1588764900000|2020-05-06 11:35:00|3808.3|3808.3|3800.7|3800.7|3809.03|3809.03|3794.56|3794.56|0
1588765200000|2020-05-06 11:40:00|3796.09|3796.09|3790.03|3790.03|3799.16|3799.16|3789.95|3789.95|0
1588765500000|2020-05-06 11:45:00|3789.26|3789.26|3784.26|3784.26|3789.26|3789.26|3781.19|3781.19|0
1588765800000|2020-05-06 11:50:00|3786.06|3786.06|3782.99|3782.99|3786.06|3786.06|3776.85|3776.85|0
1588766100000|2020-05-06 11:55:00|3784.52|3784.52|3769.17|3769.17|3784.52|3784.52|3769.17|3769.17|0
1588766400000|2020-05-06 12:00:00|3775.31|3775.31|3772.24|3772.24|3782.22|3782.22|3772.24|3772.24|0
1588766700000|2020-05-06 12:05:00|3771.47|3771.47|3773.14|3773.14|3776.9|3776.9|3770.27|3770.27|0
1588767000000|2020-05-06 12:10:00|3780.82|3780.82|3767.76|3767.76|3782.35|3782.35|3767.76|3767.76|0
1588767300000|2020-05-06 12:15:00|3770.07|3770.07|3742.71|3742.71|3770.07|3770.07|3740.41|3740.41|0
1588767600000|2020-05-06 12:20:00|3737.32|3737.32|3734.35|3734.35|3746.29|3746.29|3734.35|3734.35|0
1588767900000|2020-05-06 12:25:00|3736.65|3736.65|3735.37|3735.37|3736.65|3736.65|3729.74|3729.74|0
1588768200000|2020-05-06 12:30:00|3729.57|3729.57|3708.79|3708.79|3733.41|3733.41|3707.25|3707.25|0
1588768500000|2020-05-06 12:35:00|3708.02|3708.02|3693.93|3693.93|3717.23|3717.23|3693.93|3693.93|0
1588768800000|2020-05-06 12:40:00|3691.62|3691.62|3690.29|3690.29|3694.9|3694.9|3684.71|3684.71|0
1588769100000|2020-05-06 12:45:00|3691.83|3691.83|3671.82|3671.82|3698.74|3698.74|3671.82|3671.82|0
1588769400000|2020-05-06 12:50:00|3677.96|3677.96|3671.85|3671.85|3677.96|3677.96|3667.21|3667.21|0
1588769700000|2020-05-06 12:55:00|3664.94|3664.94|3658.03|3658.03|3664.94|3664.94|3639.61|3639.61|0
1588770000000|2020-05-06 13:00:00|3661.03|3661.03|3678|3678|3680.01|3680.01|3660.82|3660.82|0
1588770300000|2020-05-06 13:05:00|3684.14|3684.14|3674.46|3674.46|3687.98|3687.98|3673.69|3673.69|0
1588770600000|2020-05-06 13:10:00|3677.53|3677.53|3671.33|3671.33|3682.08|3682.08|3661.78|3661.78|0
1588770900000|2020-05-06 13:15:00|3676.72|3676.72|3686.05|3686.05|3689.12|3689.12|3672.23|3672.23|0
1588771200000|2020-05-06 13:20:00|3685.28|3685.28|3693.82|3693.82|3694.59|3694.59|3679.91|3679.91|0
1588771500000|2020-05-06 13:25:00|3694.59|3694.59|3709.21|3709.21|3709.21|3709.21|3694.07|3694.07|0
1588771800000|2020-05-06 13:30:00|3708.44|3708.44|3740.7|3740.7|3744.54|3744.54|3706.91|3706.91|0
1588772100000|2020-05-06 13:35:00|3738.91|3738.91|3702.04|3702.04|3738.91|3738.91|3702.04|3702.04|0
1588772400000|2020-05-06 13:40:00|3699.74|3699.74|3689.76|3689.76|3702.64|3702.64|3687.29|3687.29|0
1588772700000|2020-05-06 13:45:00|3688.22|3688.22|3705.8|3705.8|3715.02|3715.02|3687.46|3687.46|0
1588773000000|2020-05-06 13:50:00|3705.5|3705.5|3683.46|3683.46|3705.5|3705.5|3679.27|3679.27|0
1588773300000|2020-05-06 13:55:00|3679.62|3679.62|3674.07|3674.07|3689.92|3689.92|3662.55|3662.55|0
1588773600000|2020-05-06 14:00:00|3670.99|3670.99|3657.71|3657.71|3677.14|3677.14|3657.71|3657.71|0
1588773900000|2020-05-06 14:05:00|3656.94|3656.94|3657.71|3657.71|3660.01|3660.01|3650.8|3650.8|0
1588774200000|2020-05-06 14:10:00|3658.47|3658.47|3656.13|3656.13|3664.76|3664.76|3653.06|3653.06|0
1588774500000|2020-05-06 14:15:00|3659.2|3659.2|3678.2|3678.2|3679.74|3679.74|3650.76|3650.76|0
1588774800000|2020-05-06 14:20:00|3675.9|3675.9|3685.09|3685.09|3694.3|3694.3|3675.9|3675.9|0
1588775100000|2020-05-06 14:25:00|3688.16|3688.16|3677.92|3677.92|3688.16|3688.16|3674.08|3674.08|0
1588775400000|2020-05-06 14:30:00|3684.06|3684.06|3726.34|3726.34|3736.37|3736.37|3684.06|3684.06|0
1588775700000|2020-05-06 14:35:00|3722.5|3722.5|3709.45|3709.45|3722.5|3722.5|3707.91|3707.91|0
1588776000000|2020-05-06 14:40:00|3703.31|3703.31|3682.9|3682.9|3703.31|3703.31|3682.43|3682.43|0
1588776300000|2020-05-06 14:45:00|3683.67|3683.67|3677.15|3677.15|3687.51|3687.51|3674.46|3674.46|0
1588776600000|2020-05-06 14:50:00|3680.99|3680.99|3666.99|3666.99|3680.99|3680.99|3660.08|3660.08|0
1588776900000|2020-05-06 14:55:00|3670.83|3670.83|3663.9|3663.9|3671.59|3671.59|3662.46|3662.46|0
1588777200000|2020-05-06 15:00:00|3662.11|3662.11|3664.22|3664.22|3669.59|3669.59|3658.27|3658.27|0
1588777500000|2020-05-06 15:05:00|3662.68|3662.68|3658.45|3658.45|3662.68|3662.68|3644.97|3644.97|0
1588777800000|2020-05-06 15:10:00|3662.29|3662.29|3649.95|3649.95|3670.43|3670.43|3649.95|3649.95|0
1588778100000|2020-05-06 15:15:00|3647.65|3647.65|3647.95|3647.95|3658.23|3658.23|3645.94|3645.94|0
1588778400000|2020-05-06 15:20:00|3643.34|3643.34|3634.84|3634.84|3645.38|3645.38|3634.84|3634.84|0
1588778700000|2020-05-06 15:25:00|3636.38|3636.38|3595.02|3595.02|3641.62|3641.62|3595.02|3595.02|0
1588835700000|2020-05-07 07:15:00|3698.5|3698.5|3670.86|3670.86|3698.5|3698.5|3670.86|3670.86|0
1588836000000|2020-05-07 07:20:00|3664.72|3664.72|3668.56|3668.56|3668.56|3668.56|3664.72|3664.72|0
1588836300000|2020-05-07 07:25:00|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|0
1588836600000|2020-05-07 07:30:00|3689.32|3689.32|3698.87|3698.87|3698.87|3698.87|3676.27|3676.27|0
1588836900000|2020-05-07 07:35:00|3699.64|3699.64|3697.88|3697.88|3712.86|3712.86|3697.88|3697.88|0
1588837200000|2020-05-07 07:40:00|3694.89|3694.89|3728.74|3728.74|3732.58|3732.58|3694.89|3694.89|0
1588837500000|2020-05-07 07:45:00|3725.74|3725.74|3724.56|3724.56|3733.01|3733.01|3723.35|3723.35|0
1588837800000|2020-05-07 07:50:00|3720.37|3720.37|3708.72|3708.72|3720.37|3720.37|3708.72|3708.72|0
1588838100000|2020-05-07 07:55:00|3706.93|3706.93|3708.33|3708.33|3728.29|3728.29|3706.93|3706.93|0
1588838400000|2020-05-07 08:00:00|3706.84|3706.84|3701.07|3701.07|3709.14|3709.14|3701.07|3701.07|0
1588838700000|2020-05-07 08:05:00|3699.54|3699.54|3701.49|3701.49|3701.49|3701.49|3681.25|3681.25|0
1588839000000|2020-05-07 08:10:00|3696.7|3696.7|3714.5|3714.5|3714.5|3714.5|3690.89|3690.89|0
1588839300000|2020-05-07 08:15:00|3707.59|3707.59|3707.95|3707.95|3714.5|3714.5|3699.91|3699.91|0
1588839600000|2020-05-07 08:20:00|3712.14|3712.14|3723.36|3723.36|3723.36|3723.36|3712.14|3712.14|0
1588839900000|2020-05-07 08:25:00|3726.43|3726.43|3723.36|3723.36|3738.71|3738.71|3723.36|3723.36|0
1588840200000|2020-05-07 08:30:00|3730.27|3730.27|3721.08|3721.08|3734.88|3734.88|3718.44|3718.44|0
1588840500000|2020-05-07 08:35:00|3720.18|3720.18|3715.11|3715.11|3720.18|3720.18|3714.81|3714.81|0
1588840800000|2020-05-07 08:40:00|3714.81|3714.81|3706.66|3706.66|3714.81|3714.81|3706.66|3706.66|0
1588841100000|2020-05-07 08:45:00|3706.36|3706.36|3727.81|3727.81|3727.81|3727.81|3706.36|3706.36|0
1588841400000|2020-05-07 08:50:00|3738.56|3738.56|3737.02|3737.02|3754.68|3754.68|3737.02|3737.02|0
1588841700000|2020-05-07 08:55:00|3735.49|3735.49|3745.64|3745.64|3745.64|3745.64|3731.34|3731.34|0
1588842000000|2020-05-07 09:00:00|3744.1|3744.1|3757.65|3757.65|3757.65|3757.65|3744.1|3744.1|0
1588842300000|2020-05-07 09:05:00|3763.03|3763.03|3767.89|3767.89|3773.27|3773.27|3763.03|3763.03|0
1588842600000|2020-05-07 09:10:00|3763.29|3763.29|3763.81|3763.81|3766.88|3766.88|3760.98|3760.98|0
1588842900000|2020-05-07 09:15:00|3766.88|3766.88|3750.44|3750.44|3769.95|3769.95|3748.14|3748.14|0
1588843200000|2020-05-07 09:20:00|3747.37|3747.37|3750.09|3750.09|3752.67|3752.67|3745.74|3745.74|0
1588843500000|2020-05-07 09:25:00|3754.7|3754.7|3736.05|3736.05|3754.7|3754.7|3725.3|3725.3|0
1588843800000|2020-05-07 09:30:00|3747.56|3747.56|3744.1|3744.1|3747.56|3747.56|3744.1|3744.1|0
1588844100000|2020-05-07 09:35:00|3749.48|3749.48|3754.74|3754.74|3760.29|3760.29|3749.48|3749.48|0
1588844400000|2020-05-07 09:40:00|3761.65|3761.65|3759.99|3759.99|3763.95|3763.95|3753.2|3753.2|0
1588844700000|2020-05-07 09:45:00|3763.59|3763.59|3755.91|3755.91|3768.96|3768.96|3752.84|3752.84|0
1588845000000|2020-05-07 09:50:00|3759.75|3759.75|3749.92|3749.92|3761.28|3761.28|3749.92|3749.92|0
1588845300000|2020-05-07 09:55:00|3756.06|3756.06|3748.65|3748.65|3756.36|3756.36|3746.38|3746.38|0
1588845600000|2020-05-07 10:00:00|3750.18|3750.18|3744.94|3744.94|3750.18|3750.18|3744.04|3744.04|0
1588845900000|2020-05-07 10:05:00|3741.1|3741.1|3753.38|3753.38|3759.53|3759.53|3739.56|3739.56|0
1588846200000|2020-05-07 10:10:00|3755.69|3755.69|3764.33|3764.33|3771.24|3771.24|3755.69|3755.69|0
1588846500000|2020-05-07 10:15:00|3762.79|3762.79|3758.66|3758.66|3766.33|3766.33|3756.35|3756.35|0
1588846800000|2020-05-07 10:20:00|3753.28|3753.28|3753.28|3753.28|3757.89|3757.89|3750.21|3750.21|0
1588847100000|2020-05-07 10:25:00|3754.82|3754.82|3757.89|3757.89|3757.89|3757.89|3754.82|3754.82|0
1588847400000|2020-05-07 10:30:00|3757.12|3757.12|3760.19|3760.19|3763.26|3763.26|3754.82|3754.82|0
1588847700000|2020-05-07 10:35:00|3757.89|3757.89|3761.58|3761.58|3770.17|3770.17|3756.35|3756.35|0
1588848000000|2020-05-07 10:40:00|3760.09|3760.09|3757.17|3757.17|3765.16|3765.16|3749.14|3749.14|0
1588848300000|2020-05-07 10:45:00|3754.87|3754.87|3749.49|3749.49|3756.4|3756.4|3749.49|3749.49|0
1588848600000|2020-05-07 10:50:00|3745.65|3745.65|3738.83|3738.83|3754.1|3754.1|3737.63|3737.63|0
1588848900000|2020-05-07 10:55:00|3745.74|3745.74|3741.13|3741.13|3746.51|3746.51|3741.13|3741.13|0
1588849200000|2020-05-07 11:00:00|3764.17|3764.17|3746.64|3746.64|3764.17|3764.17|3737.42|3737.42|0
1588849500000|2020-05-07 11:05:00|3751.24|3751.24|3737.85|3737.85|3751.24|3751.24|3734.78|3734.78|0
1588849800000|2020-05-07 11:10:00|3744.74|3744.74|3748.58|3748.58|3753.19|3753.19|3744.74|3744.74|0
1588850100000|2020-05-07 11:15:00|3750.11|3750.11|3753.75|3753.75|3755.28|3755.28|3745.51|3745.51|0
1588850400000|2020-05-07 11:20:00|3755.54|3755.54|3750.41|3750.41|3755.54|3755.54|3748.11|3748.11|0
1588850700000|2020-05-07 11:25:00|3748.11|3748.11|3749.65|3749.65|3749.65|3749.65|3742.74|3742.74|0
1588851000000|2020-05-07 11:30:00|3751.18|3751.18|3739.99|3739.99|3755.02|3755.02|3739.99|3739.99|0
1588851300000|2020-05-07 11:35:00|3744.6|3744.6|3754.6|3754.6|3756.14|3756.14|3744.6|3744.6|0
1588851600000|2020-05-07 11:40:00|3755.37|3755.37|3749.31|3749.31|3756.14|3756.14|3749.31|3749.31|0
1588851900000|2020-05-07 11:45:00|3753.15|3753.15|3744.57|3744.57|3760.5|3760.5|3744.57|3744.57|0
1588852200000|2020-05-07 11:50:00|3743.04|3743.04|3750.43|3750.43|3750.43|3750.43|3741.5|3741.5|0
1588852500000|2020-05-07 11:55:00|3751.03|3751.03|3761.79|3761.79|3764.86|3764.86|3751.03|3751.03|0
1588852800000|2020-05-07 12:00:00|3760.25|3760.25|3758.72|3758.72|3761.02|3761.02|3758.72|3758.72|0
1588853100000|2020-05-07 12:05:00|3762.56|3762.56|3762.56|3762.56|3764.86|3764.86|3761.79|3761.79|0
1588853400000|2020-05-07 12:10:00|3757.18|3757.18|3756.62|3756.62|3757.95|3757.95|3752.49|3752.49|0
1588853700000|2020-05-07 12:15:00|3762|3762|3762.39|3762.39|3762.39|3762.39|3754.32|3754.32|0
1588854000000|2020-05-07 12:20:00|3763.16|3763.16|3763.25|3763.25|3767.09|3767.09|3759.41|3759.41|0
1588854300000|2020-05-07 12:25:00|3760.95|3760.95|3760.95|3760.95|3764.02|3764.02|3760.95|3760.95|0
1588854600000|2020-05-07 12:30:00|3762.14|3762.14|3753.38|3753.38|3763.04|3763.04|3748.78|3748.78|0
1588854900000|2020-05-07 12:35:00|3750.31|3750.31|3754.83|3754.83|3759.43|3759.43|3750.31|3750.31|0
1588855200000|2020-05-07 12:40:00|3757.9|3757.9|3754.83|3754.83|3760.97|3760.97|3752.56|3752.56|0
1588855500000|2020-05-07 12:45:00|3754.53|3754.53|3757.6|3757.6|3758.37|3758.37|3754.53|3754.53|0
1588855800000|2020-05-07 12:50:00|3756.4|3756.4|3757.13|3757.13|3759.53|3759.53|3754.1|3754.1|0
1588856100000|2020-05-07 12:55:00|3757.9|3757.9|3758.67|3758.67|3760.2|3760.2|3756.36|3756.36|0
1588856400000|2020-05-07 13:00:00|3760.76|3760.76|3752.99|3752.99|3763.49|3763.49|3752.99|3752.99|0
1588856700000|2020-05-07 13:05:00|3749.15|3749.15|3738.48|3738.48|3751.68|3751.68|3734.64|3734.64|0
1588857000000|2020-05-07 13:10:00|3740.02|3740.02|3736.18|3736.18|3742.32|3742.32|3734.64|3734.64|0
1588857300000|2020-05-07 13:15:00|3740.02|3740.02|3734.14|3734.14|3746.42|3746.42|3734.14|3734.14|0
1588857600000|2020-05-07 13:20:00|3733.84|3733.84|3718.43|3718.43|3734.74|3734.74|3718.43|3718.43|0
1588857900000|2020-05-07 13:25:00|3713.06|3713.06|3697.83|3697.83|3713.06|3713.06|3693.99|3693.99|0
1588858200000|2020-05-07 13:30:00|3700.9|3700.9|3718.09|3718.09|3718.09|3718.09|3685.85|3685.85|0
1588858500000|2020-05-07 13:35:00|3723.18|3723.18|3729.34|3729.34|3739.99|3739.99|3723.18|3723.18|0
1588858800000|2020-05-07 13:40:00|3739.32|3739.32|3752.28|3752.28|3763.79|3763.79|3739.32|3739.32|0
1588859100000|2020-05-07 13:45:00|3759.19|3759.19|3748.18|3748.18|3759.19|3759.19|3742.3|3742.3|0
1588859400000|2020-05-07 13:50:00|3746.64|3746.64|3759.58|3759.58|3759.58|3759.58|3745.58|3745.58|0
1588859700000|2020-05-07 13:55:00|3761.88|3761.88|3741.98|3741.98|3765.11|3765.11|3741.98|3741.98|0
1588860000000|2020-05-07 14:00:00|3740.79|3740.79|3750.08|3750.08|3758.91|3758.91|3740.02|3740.02|0
1588860300000|2020-05-07 14:05:00|3749.31|3749.31|3746.74|3746.74|3749.31|3749.31|3726.95|3726.95|0
1588860600000|2020-05-07 14:10:00|3752.73|3752.73|3745.39|3745.39|3752.73|3752.73|3738.48|3738.48|0
1588860900000|2020-05-07 14:15:00|3740.79|3740.79|3748.07|3748.07|3748.07|3748.07|3734.33|3734.33|0
1588861200000|2020-05-07 14:20:00|3745.98|3745.98|3751.74|3751.74|3751.87|3751.87|3742.48|3742.48|0
1588861500000|2020-05-07 14:25:00|3749.44|3749.44|3751.87|3751.87|3757.88|3757.88|3749.44|3749.44|0
1588861800000|2020-05-07 14:30:00|3754.18|3754.18|3750.67|3750.67|3755.84|3755.84|3749.57|3749.57|0
1588862100000|2020-05-07 14:35:00|3754.51|3754.51|3755.13|3755.13|3759.64|3759.64|3752.21|3752.21|0
1588862400000|2020-05-07 14:40:00|3756.32|3756.32|3760.42|3760.42|3765.8|3765.8|3754.79|3754.79|0
1588862700000|2020-05-07 14:45:00|3757.35|3757.35|3746.5|3746.5|3763.49|3763.49|3745.73|3745.73|0
1588863000000|2020-05-07 14:50:00|3751.1|3751.1|3756.91|3756.91|3760.2|3760.2|3751.1|3751.1|0
1588863300000|2020-05-07 14:55:00|3757.68|3757.68|3757.17|3757.17|3757.68|3757.68|3752.3|3752.3|0
1588863600000|2020-05-07 15:00:00|3756.4|3756.4|3759.69|3759.69|3763.82|3763.82|3754.6|3754.6|0
1588863900000|2020-05-07 15:05:00|3758.8|3758.8|3752.51|3752.51|3760.37|3760.37|3752.51|3752.51|0
1588864200000|2020-05-07 15:10:00|3755.8|3755.8|3757.3|3757.3|3761.14|3761.14|3755.76|3755.76|0
1588864500000|2020-05-07 15:15:00|3756.53|3756.53|3753.71|3753.71|3758.97|3758.97|3751.01|3751.01|0
1588864800000|2020-05-07 15:20:00|3756.78|3756.78|3754.44|3754.44|3757.51|3757.51|3734.34|3734.34|0
1588865100000|2020-05-07 15:25:00|3756.74|3756.74|3759.3|3759.3|3761.7|3761.7|3753.54|3753.54|0
1589181300000|2020-05-11 07:15:00|3759.35|3759.35|3783.16|3783.16|3783.16|3783.16|3749.62|3749.62|0
1589181600000|2020-05-11 07:20:00|3786.23|3786.23|3793.8|3793.8|3795.75|3795.75|3781.73|3781.73|0
1589181900000|2020-05-11 07:25:00|3795.34|3795.34|3808.25|3808.25|3808.25|3808.25|3790.73|3790.73|0
1589182200000|2020-05-11 07:30:00|3807.48|3807.48|3774.55|3774.55|3809.02|3809.02|3774.55|3774.55|0
1589182500000|2020-05-11 07:35:00|3770.71|3770.71|3756.47|3756.47|3776.08|3776.08|3755.35|3755.35|0
1589182800000|2020-05-11 07:40:00|3758.01|3758.01|3734.98|3734.98|3758.78|3758.78|3734.98|3734.98|0
1589183100000|2020-05-11 07:45:00|3734.21|3734.21|3744.96|3744.96|3744.96|3744.96|3729.6|3729.6|0
1589183400000|2020-05-11 07:50:00|3740.35|3740.35|3745.24|3745.24|3757.24|3757.24|3737.28|3737.28|0
1589183700000|2020-05-11 07:55:00|3742.94|3742.94|3739.95|3739.95|3746.01|3746.01|3736.03|3736.03|0
1589184000000|2020-05-11 08:00:00|3734.57|3734.57|3756.07|3756.07|3756.07|3756.07|3730.73|3730.73|0
1589184300000|2020-05-11 08:05:00|3752.23|3752.23|3748.87|3748.87|3763.46|3763.46|3746.57|3746.57|0
1589184600000|2020-05-11 08:10:00|3740.43|3740.43|3706.1|3706.1|3740.43|3740.43|3706.1|3706.1|0
1589184900000|2020-05-11 08:15:00|3707.63|3707.63|3719.15|3719.15|3726.83|3726.83|3707.63|3707.63|0
1589185200000|2020-05-11 08:20:00|3712.24|3712.24|3711.77|3711.77|3716.38|3716.38|3711.77|3711.77|0
1589185500000|2020-05-11 08:25:00|3708.7|3708.7|3704.86|3704.86|3711.77|3711.77|3701.02|3701.02|0
1589185800000|2020-05-11 08:30:00|3708.7|3708.7|3706.4|3706.4|3708.7|3708.7|3706.4|3706.4|0
1589186100000|2020-05-11 08:35:00|3704.86|3704.86|3702.94|3702.94|3713.68|3713.68|3698.72|3698.72|0
1589186400000|2020-05-11 08:40:00|3702.34|3702.34|3668.97|3668.97|3702.34|3702.34|3668.97|3668.97|0
1589186700000|2020-05-11 08:45:00|3673.58|3673.58|3668.97|3668.97|3673.58|3673.58|3660.53|3660.53|0
1589187000000|2020-05-11 08:50:00|3662.06|3662.06|3661.55|3661.55|3663.09|3663.09|3655.92|3655.92|0
1589187300000|2020-05-11 08:55:00|3663.86|3663.86|3686.89|3686.89|3686.89|3686.89|3663.86|3663.86|0
1589187600000|2020-05-11 09:00:00|3683.6|3683.6|3651.7|3651.7|3688.54|3688.54|3651.7|3651.7|0
1589187900000|2020-05-11 09:05:00|3653.23|3653.23|3643.25|3643.25|3657.84|3657.84|3640.95|3640.95|0
1589188200000|2020-05-11 09:10:00|3647.09|3647.09|3630.2|3630.2|3653.23|3653.23|3626.36|3626.36|0
1589188500000|2020-05-11 09:15:00|3637.11|3637.11|3647.95|3647.95|3647.95|3647.95|3637.11|3637.11|0
1589188800000|2020-05-11 09:20:00|3655.44|3655.44|3681.54|3681.54|3683.08|3683.08|3653.13|3653.13|0
1589189100000|2020-05-11 09:25:00|3680|3680|3668.66|3668.66|3682.31|3682.31|3666.69|3666.69|0
1589189400000|2020-05-11 09:30:00|3673.26|3673.26|3685.55|3685.55|3685.55|3685.55|3673.26|3673.26|0
1589189700000|2020-05-11 09:35:00|3686.32|3686.32|3688.45|3688.45|3691.82|3691.82|3684.39|3684.39|0
1589190000000|2020-05-11 09:40:00|3693.82|3693.82|3693.82|3693.82|3703.04|3703.04|3689.22|3689.22|0
1589190300000|2020-05-11 09:45:00|3698.01|3698.01|3712.73|3712.73|3713.5|3713.5|3698.01|3698.01|0
1589190600000|2020-05-11 09:50:00|3711.96|3711.96|3714.27|3714.27|3723.48|3723.48|3707.36|3707.36|0
1589190900000|2020-05-11 09:55:00|3715.04|3715.04|3728.09|3728.09|3735|3735|3715.04|3715.04|0
1589191200000|2020-05-11 10:00:00|3724.25|3724.25|3709.27|3709.27|3724.25|3724.25|3709.27|3709.27|0
1589191500000|2020-05-11 10:05:00|3715.41|3715.41|3719.16|3719.16|3719.93|3719.93|3704.57|3704.57|0
1589191800000|2020-05-11 10:10:00|3709.95|3709.95|3709.18|3709.18|3712.25|3712.25|3709.18|3709.18|0
1589192100000|2020-05-11 10:15:00|3707.64|3707.64|3695.08|3695.08|3707.64|3707.64|3695.08|3695.08|0
1589192400000|2020-05-11 10:20:00|3693.55|3693.55|3697.06|3697.06|3697.06|3697.06|3688.17|3688.17|0
1589192700000|2020-05-11 10:25:00|3698.86|3698.86|3706.5|3706.5|3710.3|3710.3|3692.72|3692.72|0
1589193000000|2020-05-11 10:30:00|3701.89|3701.89|3711.1|3711.1|3711.1|3711.1|3700.36|3700.36|0
1589193300000|2020-05-11 10:35:00|3714.94|3714.94|3734.58|3734.58|3734.58|3734.58|3711.87|3711.87|0
1589193600000|2020-05-11 10:40:00|3733.81|3733.81|3732.75|3732.75|3736.59|3736.59|3725.84|3725.84|0
1589193900000|2020-05-11 10:45:00|3731.98|3731.98|3731.43|3731.43|3735.27|3735.27|3730.67|3730.67|0
1589194200000|2020-05-11 10:50:00|3730.67|3730.67|3732.2|3732.2|3732.97|3732.97|3730.67|3730.67|0
1589194500000|2020-05-11 10:55:00|3731.43|3731.43|3740.01|3740.01|3740.01|3740.01|3727.59|3727.59|0
1589194800000|2020-05-11 11:00:00|3735.52|3735.52|3732.45|3732.45|3751.64|3751.64|3732.45|3732.45|0
1589195100000|2020-05-11 11:05:00|3737.05|3737.05|3726.31|3726.31|3737.05|3737.05|3726.31|3726.31|0
1589195400000|2020-05-11 11:10:00|3729.38|3729.38|3724.77|3724.77|3729.38|3729.38|3724.77|3724.77|0
1589195700000|2020-05-11 11:15:00|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|0
1589196000000|2020-05-11 11:20:00|3724.77|3724.77|3722.67|3722.67|3729.38|3729.38|3714.79|3714.79|0
1589196300000|2020-05-11 11:25:00|3723.44|3723.44|3726.51|3726.51|3728.82|3728.82|3723.44|3723.44|0
1589196600000|2020-05-11 11:30:00|3722.02|3722.02|3719.72|3719.72|3726.63|3726.63|3719.72|3719.72|0
1589196900000|2020-05-11 11:35:00|3722.79|3722.79|3717.42|3717.42|3722.79|3722.79|3717.42|3717.42|0
1589197200000|2020-05-11 11:40:00|3712.81|3712.81|3701.29|3701.29|3713.58|3713.58|3701.29|3701.29|0
1589197500000|2020-05-11 11:45:00|3695.92|3695.92|3671.78|3671.78|3700.96|3700.96|3666.41|3666.41|0
1589197800000|2020-05-11 11:50:00|3665.64|3665.64|3662.57|3662.57|3668.71|3668.71|3660.27|3660.27|0
1589198100000|2020-05-11 11:55:00|3666.41|3666.41|3655.44|3655.44|3666.41|3666.41|3648.9|3648.9|0
1589198400000|2020-05-11 12:00:00|3657.83|3657.83|3684.42|3684.42|3684.42|3684.42|3654.08|3654.08|0
1589198700000|2020-05-11 12:05:00|3682.88|3682.88|3696.62|3696.62|3696.62|3696.62|3662.15|3662.15|0
1589199000000|2020-05-11 12:10:00|3694.32|3694.32|3711.17|3711.17|3713.48|3713.48|3692.79|3692.79|0
1589199300000|2020-05-11 12:15:00|3709.38|3709.38|3723.27|3723.27|3726.34|3726.34|3699.47|3699.47|0
1589199600000|2020-05-11 12:20:00|3720.97|3720.97|3726.12|3726.12|3730.61|3730.61|3720.97|3720.97|0
1589199900000|2020-05-11 12:25:00|3724.59|3724.59|3701.03|3701.03|3724.59|3724.59|3700.26|3700.26|0
1589200200000|2020-05-11 12:30:00|3701.63|3701.63|3693.95|3693.95|3701.63|3701.63|3692.42|3692.42|0
1589200500000|2020-05-11 12:35:00|3691.65|3691.65|3694.03|3694.03|3694.03|3694.03|3672.53|3672.53|0
1589200800000|2020-05-11 12:40:00|3697.87|3697.87|3679.82|3679.82|3697.87|3697.87|3679.82|3679.82|0
1589201100000|2020-05-11 12:45:00|3669.07|3669.07|3673.47|3673.47|3678.85|3678.85|3669.07|3669.07|0
1589201400000|2020-05-11 12:50:00|3678.08|3678.08|3688.96|3688.96|3692.03|3692.03|3678.08|3678.08|0
1589201700000|2020-05-11 12:55:00|3690.49|3690.49|3697.62|3697.62|3697.62|3697.62|3680.51|3680.51|0
1589202000000|2020-05-11 13:00:00|3694.55|3694.55|3704.23|3704.23|3706.54|3706.54|3694.55|3694.55|0
1589202300000|2020-05-11 13:05:00|3709.61|3709.61|3716.95|3716.95|3716.95|3716.95|3709.31|3709.31|0
1589202600000|2020-05-11 13:10:00|3721.44|3721.44|3720.75|3720.75|3722.97|3722.97|3708.46|3708.46|0
1589202900000|2020-05-11 13:15:00|3713.07|3713.07|3715.45|3715.45|3721.74|3721.74|3710.77|3710.77|0
1589203200000|2020-05-11 13:20:00|3718.52|3718.52|3721.81|3721.81|3721.81|3721.81|3718.52|3718.52|0
1589203500000|2020-05-11 13:25:00|3724.12|3724.12|3734.87|3734.87|3734.87|3734.87|3724.12|3724.12|0
1589203800000|2020-05-11 13:30:00|3730.26|3730.26|3724.42|3724.42|3730.26|3730.26|3718.82|3718.82|0
1589204100000|2020-05-11 13:35:00|3722.88|3722.88|3721.33|3721.33|3732.86|3732.86|3719.81|3719.81|0
1589204400000|2020-05-11 13:40:00|3716.73|3716.73|3717.49|3717.49|3725.94|3725.94|3711.35|3711.35|0
1589204700000|2020-05-11 13:45:00|3721.09|3721.09|3722.62|3722.62|3732.69|3732.69|3721.09|3721.09|0
1589205000000|2020-05-11 13:50:00|3727.99|3727.99|3728.52|3728.52|3731.59|3731.59|3727.99|3727.99|0
1589205300000|2020-05-11 13:55:00|3725.82|3725.82|3719.8|3719.8|3725.82|3725.82|3718.26|3718.26|0
1589205600000|2020-05-11 14:00:00|3724.4|3724.4|3720.98|3720.98|3726.71|3726.71|3717.91|3717.91|0
1589205900000|2020-05-11 14:05:00|3724.05|3724.05|3719.57|3719.57|3727.12|3727.12|3718.68|3718.68|0
1589206200000|2020-05-11 14:10:00|3722.64|3722.64|3719.4|3719.4|3724.78|3724.78|3709.54|3709.54|0
1589206500000|2020-05-11 14:15:00|3722.48|3722.48|3714.97|3714.97|3724.01|3724.01|3714.97|3714.97|0
1589206800000|2020-05-11 14:20:00|3724.18|3724.18|3744.72|3744.72|3744.72|3744.72|3724.18|3724.18|0
1589207100000|2020-05-11 14:25:00|3743.95|3743.95|3752.39|3752.39|3752.39|3752.39|3740.11|3740.11|0
1589207400000|2020-05-11 14:30:00|3747.02|3747.02|3744.72|3744.72|3747.02|3747.02|3740.88|3740.88|0
1589207700000|2020-05-11 14:35:00|3746.25|3746.25|3726.11|3726.11|3750.09|3750.09|3726.11|3726.11|0
1589208000000|2020-05-11 14:40:00|3725.34|3725.34|3722.06|3722.06|3725.34|3725.34|3719.67|3719.67|0
1589208300000|2020-05-11 14:45:00|3721.46|3721.46|3716.69|3716.69|3723.6|3723.6|3716.69|3716.69|0
1589208600000|2020-05-11 14:50:00|3714.38|3714.38|3719.76|3719.76|3720.53|3720.53|3714.38|3714.38|0
1589208900000|2020-05-11 14:55:00|3715.92|3715.92|3716.3|3716.3|3717.06|3717.06|3707.08|3707.08|0
1589209200000|2020-05-11 15:00:00|3717.06|3717.06|3709.39|3709.39|3717.06|3717.06|3709.39|3709.39|0
1589209500000|2020-05-11 15:05:00|3710.92|3710.92|3725.17|3725.17|3725.17|3725.17|3710.06|3710.06|0
1589209800000|2020-05-11 15:10:00|3720.56|3720.56|3721.28|3721.28|3721.71|3721.71|3715.57|3715.57|0
1589210100000|2020-05-11 15:15:00|3719.74|3719.74|3730.67|3730.67|3730.67|3730.67|3718.98|3718.98|0
1589210400000|2020-05-11 15:20:00|3729.78|3729.78|3722.36|3722.36|3732.85|3732.85|3718.52|3718.52|0
1589210700000|2020-05-11 15:25:00|3723.9|3723.9|3728.79|3728.79|3732.68|3732.68|3717.15|3717.15|0
1589267700000|2020-05-12 07:15:00|3681.32|3681.32|3693.6|3693.6|3693.6|3693.6|3676.71|3676.71|0
1589268000000|2020-05-12 07:20:00|3702.81|3702.81|3702.11|3702.11|3712.09|3712.09|3698.21|3698.21|0
1589268300000|2020-05-12 07:25:00|3713.63|3713.63|3701.72|3701.72|3713.63|3713.63|3701.72|3701.72|0
1589268600000|2020-05-12 07:30:00|3703.26|3703.26|3710.17|3710.17|3710.17|3710.17|3701.72|3701.72|0
1589268900000|2020-05-12 07:35:00|3704.03|3704.03|3707.11|3707.11|3707.11|3707.11|3690.84|3690.84|0
1589269200000|2020-05-12 07:40:00|3710.95|3710.95|3710.95|3710.95|3716.32|3716.32|3710.95|3710.95|0
1589269500000|2020-05-12 07:45:00|3710.35|3710.35|3711.98|3711.98|3719.66|3719.66|3707.28|3707.28|0
1589269800000|2020-05-12 07:50:00|3715.05|3715.05|3701.38|3701.38|3715.82|3715.82|3701.38|3701.38|0
1589270100000|2020-05-12 07:55:00|3699.08|3699.08|3703.43|3703.43|3708.52|3708.52|3699.08|3699.08|0
1589270400000|2020-05-12 08:00:00|3700.36|3700.36|3694.21|3694.21|3711.87|3711.87|3689.61|3689.61|0
1589270700000|2020-05-12 08:05:00|3710.34|3710.34|3708.71|3708.71|3710.34|3710.34|3703.04|3703.04|0
1589271000000|2020-05-12 08:10:00|3711.01|3711.01|3706.02|3706.02|3717.92|3717.92|3706.02|3706.02|0
1589271300000|2020-05-12 08:15:00|3707.21|3707.21|3711.95|3711.95|3714.89|3714.89|3707.21|3707.21|0
1589271600000|2020-05-12 08:20:00|3718.09|3718.09|3722.96|3722.96|3726.03|3726.03|3715.02|3715.02|0
1589271900000|2020-05-12 08:25:00|3722.19|3722.19|3732.17|3732.17|3732.17|3732.17|3716.82|3716.82|0
1589272200000|2020-05-12 08:30:00|3736.78|3736.78|3759.92|3759.92|3759.92|3759.92|3736.78|3736.78|0
1589272500000|2020-05-12 08:35:00|3764.52|3764.52|3762.99|3762.99|3772.2|3772.2|3756.08|3756.08|0
1589272800000|2020-05-12 08:40:00|3759.92|3759.92|3749.94|3749.94|3761.45|3761.45|3749.94|3749.94|0
1589273100000|2020-05-12 08:45:00|3756.85|3756.85|3757.61|3757.61|3766.06|3766.06|3756.08|3756.08|0
1589273400000|2020-05-12 08:50:00|3754.32|3754.32|3750.95|3750.95|3754.32|3754.32|3749.83|3749.83|0
1589273700000|2020-05-12 08:55:00|3754.79|3754.79|3754.79|3754.79|3755.56|3755.56|3754.79|3754.79|0
1589274000000|2020-05-12 09:00:00|3757.86|3757.86|3754.02|3754.02|3757.86|3757.86|3753.25|3753.25|0
1589274300000|2020-05-12 09:05:00|3754.32|3754.32|3752.52|3752.52|3754.83|3754.83|3751.76|3751.76|0
1589274600000|2020-05-12 09:10:00|3754.83|3754.83|3769.41|3769.41|3772.49|3772.49|3754.83|3754.83|0
1589274900000|2020-05-12 09:15:00|3773.25|3773.25|3784.77|3784.77|3787.07|3787.07|3773.25|3773.25|0
1589275200000|2020-05-12 09:20:00|3790.16|3790.16|3806.54|3806.54|3806.54|3806.54|3787.85|3787.85|0
1589275500000|2020-05-12 09:25:00|3805.01|3805.01|3805.01|3805.01|3805.01|3805.01|3805.01|3805.01|0
1589275800000|2020-05-12 09:30:00|3798.1|3798.1|3781.97|3781.97|3798.86|3798.86|3768.15|3768.15|0
1589276100000|2020-05-12 09:35:00|3780.44|3780.44|3775.83|3775.83|3781.21|3781.21|3775.83|3775.83|0
1589276400000|2020-05-12 09:40:00|3774.3|3774.3|3772.5|3772.5|3774.8|3774.8|3762.52|3762.52|0
1589276700000|2020-05-12 09:45:00|3764.82|3764.82|3767.89|3767.89|3776.34|3776.34|3764.82|3764.82|0
1589277000000|2020-05-12 09:50:00|3772.5|3772.5|3777.11|3777.11|3777.11|3777.11|3772.5|3772.5|0
1589277300000|2020-05-12 09:55:00|3780.94|3780.94|3779.41|3779.41|3780.94|3780.94|3778.64|3778.64|0
1589277600000|2020-05-12 10:00:00|3777.87|3777.87|3768.75|3768.75|3777.87|3777.87|3766.36|3766.36|0
1589277900000|2020-05-12 10:05:00|3766.45|3766.45|3777.2|3777.2|3777.2|3777.2|3766.45|3766.45|0
1589278200000|2020-05-12 10:10:00|3781.8|3781.8|3781.77|3781.77|3784.11|3784.11|3777.2|3777.2|0
1589278500000|2020-05-12 10:15:00|3784.07|3784.07|3784.84|3784.84|3792.51|3792.51|3784.07|3784.07|0
1589278800000|2020-05-12 10:20:00|3788.68|3788.68|3801.73|3801.73|3801.73|3801.73|3788.68|3788.68|0
1589279100000|2020-05-12 10:25:00|3797.12|3797.12|3802.89|3802.89|3803.26|3803.26|3790.98|3790.98|0
1589279400000|2020-05-12 10:30:00|3802.12|3802.12|3797.25|3797.25|3802.89|3802.89|3797.25|3797.25|0
1589279700000|2020-05-12 10:35:00|3799.95|3799.95|3794.7|3794.7|3799.95|3799.95|3793.17|3793.17|0
1589280000000|2020-05-12 10:40:00|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|0
1589280300000|2020-05-12 10:45:00|3798.37|3798.37|3786.13|3786.13|3798.37|3798.37|3786.13|3786.13|0
1589280600000|2020-05-12 10:50:00|3784.59|3784.59|3786.26|3786.26|3791.63|3791.63|3782.42|3782.42|0
1589280900000|2020-05-12 10:55:00|3788.65|3788.65|3797.06|3797.06|3799.4|3799.4|3788.65|3788.65|0
1589281200000|2020-05-12 11:00:00|3803.97|3803.97|3799.74|3799.74|3803.97|3803.97|3790.69|3790.69|0
1589281500000|2020-05-12 11:05:00|3804.34|3804.34|3800.51|3800.51|3805.11|3805.11|3800.51|3800.51|0
1589281800000|2020-05-12 11:10:00|3799.74|3799.74|3794.36|3794.36|3799.74|3799.74|3789.76|3789.76|0
1589282100000|2020-05-12 11:15:00|3798.2|3798.2|3789.91|3789.91|3805.11|3805.11|3789.91|3789.91|0
1589282400000|2020-05-12 11:20:00|3786.92|3786.92|3778.47|3778.47|3786.92|3786.92|3778.47|3778.47|0
1589282700000|2020-05-12 11:25:00|3776.94|3776.94|3781.26|3781.26|3784.59|3784.59|3770.8|3770.8|0
1589283000000|2020-05-12 11:30:00|3778.86|3778.86|3775.12|3775.12|3781.26|3781.26|3774.35|3774.35|0
1589283300000|2020-05-12 11:35:00|3774.35|3774.35|3779.72|3779.72|3779.72|3779.72|3768.97|3768.97|0
1589283600000|2020-05-12 11:40:00|3780.49|3780.49|3776.73|3776.73|3784.33|3784.33|3776.73|3776.73|0
1589283900000|2020-05-12 11:45:00|3782.87|3782.87|3776.73|3776.73|3782.87|3782.87|3775.96|3775.96|0
1589284200000|2020-05-12 11:50:00|3781.34|3781.34|3783.94|3783.94|3784.84|3784.84|3781.34|3781.34|0
1589284500000|2020-05-12 11:55:00|3779.33|3779.33|3770.12|3770.12|3779.33|3779.33|3770.12|3770.12|0
1589284800000|2020-05-12 12:00:00|3773.96|3773.96|3768.58|3768.58|3773.96|3773.96|3768.58|3768.58|0
1589285100000|2020-05-12 12:05:00|3769.18|3769.18|3758.21|3758.21|3769.18|3769.18|3758.21|3758.21|0
1589285400000|2020-05-12 12:10:00|3755.14|3755.14|3754.37|3754.37|3759.75|3759.75|3753.61|3753.61|0
1589285700000|2020-05-12 12:15:00|3753.61|3753.61|3752.07|3752.07|3754.37|3754.37|3752.07|3752.07|0
1589286000000|2020-05-12 12:20:00|3751.3|3751.3|3750.91|3750.91|3751.3|3751.3|3742.21|3742.21|0
1589286300000|2020-05-12 12:25:00|3754.75|3754.75|3761.66|3761.66|3761.66|3761.66|3753.21|3753.21|0
1589286600000|2020-05-12 12:30:00|3760.89|3760.89|3755.73|3755.73|3766.27|3766.27|3754.75|3754.75|0
1589286900000|2020-05-12 12:35:00|3758.03|3758.03|3761.87|3761.87|3762.63|3762.63|3754.19|3754.19|0
1589287200000|2020-05-12 12:40:00|3765.46|3765.46|3769.3|3769.3|3773.9|3773.9|3765.46|3765.46|0
1589287500000|2020-05-12 12:45:00|3767.76|3767.76|3763.92|3763.92|3768.53|3768.53|3763.92|3763.92|0
1589287800000|2020-05-12 12:50:00|3763.16|3763.16|3760.09|3760.09|3763.16|3763.16|3753.94|3753.94|0
1589288100000|2020-05-12 12:55:00|3762.48|3762.48|3755.57|3755.57|3762.48|3762.48|3754.8|3754.8|0
1589288400000|2020-05-12 13:00:00|3754.04|3754.04|3761.71|3761.71|3761.71|3761.71|3754.04|3754.04|0
1589288700000|2020-05-12 13:05:00|3758.64|3758.64|3756.34|3756.34|3763.25|3763.25|3751.73|3751.73|0
1589289000000|2020-05-12 13:10:00|3760.95|3760.95|3757.82|3757.82|3760.95|3760.95|3757.05|3757.05|0
1589289300000|2020-05-12 13:15:00|3757.05|3757.05|3755.52|3755.52|3757.82|3757.82|3755.52|3755.52|0
1589289600000|2020-05-12 13:20:00|3758.51|3758.51|3766.79|3766.79|3766.79|3766.79|3758.51|3758.51|0
1589289900000|2020-05-12 13:25:00|3770.63|3770.63|3762|3762|3770.63|3770.63|3756.62|3756.62|0
1589290200000|2020-05-12 13:30:00|3757.39|3757.39|3764.48|3764.48|3773.32|3773.32|3754.32|3754.32|0
1589290500000|2020-05-12 13:35:00|3765.25|3765.25|3775.19|3775.19|3778.26|3778.26|3762.18|3762.18|0
1589290800000|2020-05-12 13:40:00|3777.5|3777.5|3755.48|3755.48|3778.26|3778.26|3753.94|3753.94|0
1589291100000|2020-05-12 13:45:00|3753.98|3753.98|3747.92|3747.92|3756.25|3756.25|3747.8|3747.8|0
1589291400000|2020-05-12 13:50:00|3748.69|3748.69|3746.42|3746.42|3748.69|3748.69|3740.11|3740.11|0
1589291700000|2020-05-12 13:55:00|3744.12|3744.12|3751.42|3751.42|3753.38|3753.38|3744.12|3744.12|0
1589292000000|2020-05-12 14:00:00|3754.49|3754.49|3748.35|3748.35|3759.1|3759.1|3748.35|3748.35|0
1589292300000|2020-05-12 14:05:00|3747.58|3747.58|3743.74|3743.74|3747.58|3747.58|3741.44|3741.44|0
1589292600000|2020-05-12 14:10:00|3745.28|3745.28|3743.44|3743.44|3749.88|3749.88|3742.54|3742.54|0
1589292900000|2020-05-12 14:15:00|3749.58|3749.58|3743.44|3743.44|3750.35|3750.35|3740.37|3740.37|0
1589293200000|2020-05-12 14:20:00|3747.28|3747.28|3745.41|3745.41|3747.28|3747.28|3743.44|3743.44|0
1589293500000|2020-05-12 14:25:00|3743.87|3743.87|3739.36|3739.36|3746.57|3746.57|3738.46|3738.46|0
1589293800000|2020-05-12 14:30:00|3743.2|3743.2|3731.17|3731.17|3743.2|3743.2|3731.17|3731.17|0
1589294100000|2020-05-12 14:35:00|3730.87|3730.87|3723.53|3723.53|3730.87|3730.87|3722|3722|0
1589294400000|2020-05-12 14:40:00|3725.07|3725.07|3715.86|3715.86|3725.07|3725.07|3711.25|3711.25|0
1589294700000|2020-05-12 14:45:00|3716.62|3716.62|3704.12|3704.12|3723.53|3723.53|3700.28|3700.28|0
1589295000000|2020-05-12 14:50:00|3703.35|3703.35|3715.5|3715.5|3715.5|3715.5|3703.35|3703.35|0
1589295300000|2020-05-12 14:55:00|3720.88|3720.88|3719.34|3719.34|3725.48|3725.48|3719.34|3719.34|0
1589295600000|2020-05-12 15:00:00|3722.41|3722.41|3716.4|3716.4|3723.18|3723.18|3713.97|3713.97|0
1589295900000|2020-05-12 15:05:00|3717|3717|3754.11|3754.11|3754.11|3754.11|3713.33|3713.33|0
1589296200000|2020-05-12 15:10:00|3755.65|3755.65|3741.83|3741.83|3756.42|3756.42|3739.53|3739.53|0
1589296500000|2020-05-12 15:15:00|3740.29|3740.29|3733.35|3733.35|3747.16|3747.16|3733.35|3733.35|0
1589296800000|2020-05-12 15:20:00|3730.27|3730.27|3740.18|3740.18|3745.64|3745.64|3730.11|3730.11|0
1589297100000|2020-05-12 15:25:00|3741.71|3741.71|3747.31|3747.31|3747.31|3747.31|3733.61|3733.61|0
1589354100000|2020-05-13 07:15:00|3653.44|3653.44|3627.8|3627.8|3656.51|3656.51|3627.8|3627.8|0
1589354400000|2020-05-13 07:20:00|3630.5|3630.5|3637.67|3637.67|3655.98|3655.98|3630.5|3630.5|0
1589354700000|2020-05-13 07:25:00|3633.83|3633.83|3627.69|3627.69|3635.36|3635.36|3624.62|3624.62|0
1589355000000|2020-05-13 07:30:00|3621.54|3621.54|3621.57|3621.57|3624.64|3624.64|3612.82|3612.82|0
1589355300000|2020-05-13 07:35:00|3621.27|3621.27|3602.31|3602.31|3621.27|3621.27|3597.7|3597.7|0
1589355600000|2020-05-13 07:40:00|3609.98|3609.98|3639.3|3639.3|3639.3|3639.3|3609.98|3609.98|0
1589355900000|2020-05-13 07:45:00|3643.14|3643.14|3641.61|3641.61|3650.82|3650.82|3637|3637|0
1589356200000|2020-05-13 07:50:00|3643.14|3643.14|3647.22|3647.22|3662.7|3662.7|3637.77|3637.77|0
1589356500000|2020-05-13 07:55:00|3643.38|3643.38|3612.47|3612.47|3644.15|3644.15|3612.47|3612.47|0
1589356800000|2020-05-13 08:00:00|3608.63|3608.63|3591.14|3591.14|3608.63|3608.63|3583.47|3583.47|0
1589357100000|2020-05-13 08:05:00|3594.98|3594.98|3597.47|3597.47|3613.59|3613.59|3589.79|3589.79|0
1589357400000|2020-05-13 08:10:00|3598.24|3598.24|3615.13|3615.13|3615.13|3615.13|3595.17|3595.17|0
1589357700000|2020-05-13 08:15:00|3621.41|3621.41|3607.6|3607.6|3621.41|3621.41|3607.6|3607.6|0
1589358000000|2020-05-13 08:20:00|3609.9|3609.9|3620.76|3620.76|3622.3|3622.3|3605.41|3605.41|0
1589358300000|2020-05-13 08:25:00|3630.04|3630.04|3652.44|3652.44|3652.44|3652.44|3626.15|3626.15|0
1589358600000|2020-05-13 08:30:00|3656.03|3656.03|3661.95|3661.95|3667.04|3667.04|3648.61|3648.61|0
1589358900000|2020-05-13 08:35:00|3666.56|3666.56|3678.07|3678.07|3678.07|3678.07|3658.11|3658.11|0
1589359200000|2020-05-13 08:40:00|3672.7|3672.7|3683.45|3683.45|3683.45|3683.45|3671.93|3671.93|0
1589359500000|2020-05-13 08:45:00|3681.91|3681.91|3679.61|3679.61|3683.45|3683.45|3673.47|3673.47|0
1589359800000|2020-05-13 08:50:00|3688.05|3688.05|3687.29|3687.29|3690.36|3690.36|3684.21|3684.21|0
1589360100000|2020-05-13 08:55:00|3684.98|3684.98|3677.3|3677.3|3684.98|3684.98|3677.3|3677.3|0
1589360400000|2020-05-13 09:00:00|3681.5|3681.5|3677.66|3677.66|3681.5|3681.5|3672.28|3672.28|0
1589360700000|2020-05-13 09:05:00|3679.96|3679.96|3683.8|3683.8|3683.8|3683.8|3669.98|3669.98|0
1589361000000|2020-05-13 09:10:00|3684.57|3684.57|3680.65|3680.65|3692.39|3692.39|3680.65|3680.65|0
1589361300000|2020-05-13 09:15:00|3674.51|3674.51|3665.17|3665.17|3674.51|3674.51|3665.17|3665.17|0
1589361600000|2020-05-13 09:20:00|3659.79|3659.79|3657.49|3657.49|3663.63|3663.63|3657.49|3657.49|0
1589361900000|2020-05-13 09:25:00|3653.65|3653.65|3667.47|3667.47|3667.47|3667.47|3653.65|3653.65|0
1589362200000|2020-05-13 09:30:00|3662.98|3662.98|3677.63|3677.63|3677.63|3677.63|3662.98|3662.98|0
1589362500000|2020-05-13 09:35:00|3676.87|3676.87|3683.78|3683.78|3685.31|3685.31|3676.87|3676.87|0
1589362800000|2020-05-13 09:40:00|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1589363100000|2020-05-13 09:45:00|3683.94|3683.94|3686.25|3686.25|3686.25|3686.25|3683.94|3683.94|0
1589363400000|2020-05-13 09:50:00|3687.78|3687.78|3693.34|3693.34|3705.64|3705.64|3687.78|3687.78|0
1589363700000|2020-05-13 09:55:00|3693.04|3693.04|3680.37|3680.37|3693.04|3693.04|3680.37|3680.37|0
1589364000000|2020-05-13 10:00:00|3681.13|3681.13|3698.92|3698.92|3701.23|3701.23|3681.13|3681.13|0
1589364300000|2020-05-13 10:05:00|3695.85|3695.85|3696.49|3696.49|3697.39|3697.39|3690.48|3690.48|0
1589364600000|2020-05-13 10:10:00|3698.02|3698.02|3698.02|3698.02|3701.1|3701.1|3698.02|3698.02|0
1589364900000|2020-05-13 10:15:00|3701.92|3701.92|3700.16|3700.16|3701.92|3701.92|3695.21|3695.21|0
1589365200000|2020-05-13 10:20:00|3702.46|3702.46|3713.11|3713.11|3718.99|3718.99|3702.46|3702.46|0
1589365500000|2020-05-13 10:25:00|3708.5|3708.5|3732.62|3732.62|3732.62|3732.62|3708.5|3708.5|0
1589365800000|2020-05-13 10:30:00|3728.72|3728.72|3731.03|3731.03|3731.03|3731.03|3726.42|3726.42|0
1589366100000|2020-05-13 10:35:00|3736.4|3736.4|3756.36|3756.36|3756.36|3756.36|3732.56|3732.56|0
1589366400000|2020-05-13 10:40:00|3751.76|3751.76|3744.08|3744.08|3766.34|3766.34|3740.24|3740.24|0
1589366700000|2020-05-13 10:45:00|3739.47|3739.47|3748.69|3748.69|3748.69|3748.69|3736.4|3736.4|0
1589367000000|2020-05-13 10:50:00|3754.06|3754.06|3739.25|3739.25|3754.83|3754.83|3739.25|3739.25|0
1589367300000|2020-05-13 10:55:00|3742.32|3742.32|3732.06|3732.06|3746.16|3746.16|3723.9|3723.9|0
1589367600000|2020-05-13 11:00:00|3744.34|3744.34|3718.18|3718.18|3747.03|3747.03|3718.18|3718.18|0
1589367900000|2020-05-13 11:05:00|3722.79|3722.79|3722.02|3722.02|3722.79|3722.79|3721.25|3721.25|0
1589368200000|2020-05-13 11:10:00|3723.56|3723.56|3725.05|3725.05|3731.2|3731.2|3723.56|3723.56|0
1589368500000|2020-05-13 11:15:00|3721.22|3721.22|3722.06|3722.06|3722.75|3722.75|3717.45|3717.45|0
1589368800000|2020-05-13 11:20:00|3716.69|3716.69|3719|3719|3719|3719|3705.17|3705.17|0
1589369100000|2020-05-13 11:25:00|3715.17|3715.17|3718.65|3718.65|3719|3719|3714.81|3714.81|0
1589369400000|2020-05-13 11:30:00|3718.95|3718.95|3723.57|3723.57|3729.71|3729.71|3718.18|3718.18|0
1589369700000|2020-05-13 11:35:00|3721.78|3721.78|3714.1|3714.1|3721.78|3721.78|3711.03|3711.03|0
1589370000000|2020-05-13 11:40:00|3714.87|3714.87|3717.94|3717.94|3717.94|3717.94|3714.87|3714.87|0
1589370300000|2020-05-13 11:45:00|3718.7|3718.7|3715.63|3715.63|3718.7|3718.7|3715.63|3715.63|0
1589370600000|2020-05-13 11:50:00|3721.01|3721.01|3723.74|3723.74|3723.74|3723.74|3719.47|3719.47|0
1589370900000|2020-05-13 11:55:00|3716.83|3716.83|3718.97|3718.97|3725.28|3725.28|3716.83|3716.83|0
1589371200000|2020-05-13 12:00:00|3718.2|3718.2|3719.73|3719.73|3724.34|3724.34|3718.2|3718.2|0
1589371500000|2020-05-13 12:05:00|3718.2|3718.2|3717.43|3717.43|3718.2|3718.2|3717.43|3717.43|0
1589371800000|2020-05-13 12:10:00|3718.2|3718.2|3726.1|3726.1|3726.1|3726.1|3718.2|3718.2|0
1589372100000|2020-05-13 12:15:00|3724.56|3724.56|3727.89|3727.89|3727.89|3727.89|3724.56|3724.56|0
1589372400000|2020-05-13 12:20:00|3726.7|3726.7|3726.7|3726.7|3726.7|3726.7|3725.2|3725.2|0
1589372700000|2020-05-13 12:25:00|3729.77|3729.77|3728.14|3728.14|3732.07|3732.07|3728.14|3728.14|0
1589373000000|2020-05-13 12:30:00|3725.84|3725.84|3725.93|3725.93|3727.46|3727.46|3725.07|3725.07|0
1589373300000|2020-05-13 12:35:00|3722.34|3722.34|3717.74|3717.74|3722.34|3722.34|3716.55|3716.55|0
1589373600000|2020-05-13 12:40:00|3720.82|3720.82|3724.28|3724.28|3730.42|3730.42|3720.82|3720.82|0
1589373900000|2020-05-13 12:45:00|3726.58|3726.58|3740.66|3740.66|3740.66|3740.66|3726.58|3726.58|0
1589374200000|2020-05-13 12:50:00|3742.2|3742.2|3738.45|3738.45|3742.96|3742.96|3735.38|3735.38|0
1589374500000|2020-05-13 12:55:00|3739.98|3739.98|3732.42|3732.42|3739.98|3739.98|3732.42|3732.42|0
1589374800000|2020-05-13 13:00:00|3730.89|3730.89|3718.04|3718.04|3730.89|3730.89|3715.74|3715.74|0
1589375100000|2020-05-13 13:05:00|3717.28|3717.28|3696.23|3696.23|3718.04|3718.04|3696.23|3696.23|0
1589375400000|2020-05-13 13:10:00|3698.54|3698.54|3705.45|3705.45|3705.45|3705.45|3697|3697|0
1589375700000|2020-05-13 13:15:00|3707.75|3707.75|3717.2|3717.2|3721.81|3721.81|3706.98|3706.98|0
1589376000000|2020-05-13 13:20:00|3715.4|3715.4|3722.23|3722.23|3722.23|3722.23|3715.33|3715.33|0
1589376300000|2020-05-13 13:25:00|3725.31|3725.31|3725.21|3725.21|3729.7|3729.7|3721.47|3721.47|0
1589376600000|2020-05-13 13:30:00|3719.84|3719.84|3719.56|3719.56|3720.61|3720.61|3706.06|3706.06|0
1589376900000|2020-05-13 13:35:00|3714.95|3714.95|3695.4|3695.4|3714.95|3714.95|3691.56|3691.56|0
1589377200000|2020-05-13 13:40:00|3693.61|3693.61|3687|3687|3701.28|3701.28|3687|3687|0
1589377500000|2020-05-13 13:45:00|3691.6|3691.6|3691.32|3691.32|3699.76|3699.76|3690.83|3690.83|0
1589377800000|2020-05-13 13:50:00|3689.01|3689.01|3685.59|3685.59|3689.78|3689.78|3684.82|3684.82|0
1589378100000|2020-05-13 13:55:00|3684.39|3684.39|3684.62|3684.62|3686.92|3686.92|3676.72|3676.72|0
1589378400000|2020-05-13 14:00:00|3687.69|3687.69|3678.94|3678.94|3688.92|3688.92|3678.94|3678.94|0
1589378700000|2020-05-13 14:05:00|3685.08|3685.08|3681.92|3681.92|3687.13|3687.13|3680.98|3680.98|0
1589379000000|2020-05-13 14:10:00|3685.76|3685.76|3673.48|3673.48|3686.53|3686.53|3670.41|3670.41|0
1589379300000|2020-05-13 14:15:00|3671.17|3671.17|3659.96|3659.96|3672.71|3672.71|3659.96|3659.96|0
1589379600000|2020-05-13 14:20:00|3656.12|3656.12|3647.06|3647.06|3659.96|3659.96|3643.99|3643.99|0
1589379900000|2020-05-13 14:25:00|3642.45|3642.45|3632.82|3632.82|3643.99|3643.99|3623.26|3623.26|0
1589380200000|2020-05-13 14:30:00|3630.73|3630.73|3626.05|3626.05|3644.64|3644.64|3624.55|3624.55|0
1589380500000|2020-05-13 14:35:00|3633.72|3633.72|3620.54|3620.54|3633.72|3633.72|3614.94|3614.94|0
1589380800000|2020-05-13 14:40:00|3623.61|3623.61|3598.58|3598.58|3627.2|3627.2|3598.58|3598.58|0
1589381100000|2020-05-13 14:45:00|3590.9|3590.9|3588.43|3588.43|3598.41|3598.41|3588.43|3588.43|0
1589381400000|2020-05-13 14:50:00|3591.5|3591.5|3603.61|3603.61|3615.9|3615.9|3587.53|3587.53|0
1589381700000|2020-05-13 14:55:00|3604.38|3604.38|3602.12|3602.12|3612.86|3612.86|3602.12|3602.12|0
1589382000000|2020-05-13 15:00:00|3599.81|3599.81|3600.58|3600.58|3601.82|3601.82|3594.91|3594.91|0
1589382300000|2020-05-13 15:05:00|3605.95|3605.95|3604.42|3604.42|3633.22|3633.22|3602.12|3602.12|0
1589382600000|2020-05-13 15:10:00|3605.19|3605.19|3592.9|3592.9|3605.19|3605.19|3590.9|3590.9|0
1589382900000|2020-05-13 15:15:00|3595|3595|3605.15|3605.15|3622.81|3622.81|3595|3595|0
1589383200000|2020-05-13 15:20:00|3608.22|3608.22|3603.78|3603.78|3609.79|3609.79|3595.97|3595.97|0
1589383500000|2020-05-13 15:25:00|3604.38|3604.38|3611.51|3611.51|3621.88|3621.88|3598.28|3598.28|0
1589440500000|2020-05-14 07:15:00|3559.48|3559.48|3558.98|3558.98|3578.94|3578.94|3558.98|3558.98|0
1589440800000|2020-05-14 07:20:00|3553.6|3553.6|3549.26|3549.26|3576.64|3576.64|3545.42|3545.42|0
1589441100000|2020-05-14 07:25:00|3540.04|3540.04|3503.41|3503.41|3543.12|3543.12|3503.41|3503.41|0
1589441400000|2020-05-14 07:30:00|3502.64|3502.64|3480.49|3480.49|3504.95|3504.95|3472.05|3472.05|0
1589441700000|2020-05-14 07:35:00|3489.71|3489.71|3501.22|3501.22|3506.6|3506.6|3489.71|3489.71|0
1589442000000|2020-05-14 07:40:00|3505.06|3505.06|3522.02|3522.02|3527.39|3527.39|3505.06|3505.06|0
1589442300000|2020-05-14 07:45:00|3518.43|3518.43|3511.52|3511.52|3518.43|3518.43|3511.52|3511.52|0
1589442600000|2020-05-14 07:50:00|3507.68|3507.68|3506.14|3506.14|3515.36|3515.36|3500.77|3500.77|0
1589442900000|2020-05-14 07:55:00|3512.29|3512.29|3506.91|3506.91|3512.29|3512.29|3499.95|3499.95|0
1589443200000|2020-05-14 08:00:00|3501.54|3501.54|3469.69|3469.69|3501.54|3501.54|3460.48|3460.48|0
1589443500000|2020-05-14 08:05:00|3464.32|3464.32|3471.28|3471.28|3474.35|3474.35|3461.25|3461.25|0
1589443800000|2020-05-14 08:10:00|3472.05|3472.05|3488.94|3488.94|3488.94|3488.94|3472.05|3472.05|0
1589444100000|2020-05-14 08:15:00|3491.24|3491.24|3454.1|3454.1|3491.24|3491.24|3454.1|3454.1|0
1589444400000|2020-05-14 08:20:00|3450.26|3450.26|3470.41|3470.41|3470.41|3470.41|3450.26|3450.26|0
1589444700000|2020-05-14 08:25:00|3468.87|3468.87|3484.23|3484.23|3488.06|3488.06|3468.87|3468.87|0
1589445000000|2020-05-14 08:30:00|3486.62|3486.62|3491.64|3491.64|3501.98|3501.98|3486.62|3486.62|0
1589445300000|2020-05-14 08:35:00|3490.11|3490.11|3473.98|3473.98|3491.64|3491.64|3473.98|3473.98|0
1589445600000|2020-05-14 08:40:00|3476.29|3476.29|3465.62|3465.62|3476.29|3476.29|3465.62|3465.62|0
1589445900000|2020-05-14 08:45:00|3466.38|3466.38|3464.85|3464.85|3466.38|3466.38|3458.71|3458.71|0
1589446200000|2020-05-14 08:50:00|3470.22|3470.22|3473.29|3473.29|3473.29|3473.29|3464.85|3464.85|0
1589446500000|2020-05-14 08:55:00|3480.97|3480.97|3480.97|3480.97|3480.97|3480.97|3480.97|3480.97|0
1589446800000|2020-05-14 09:00:00|3478.28|3478.28|3479.38|3479.38|3479.38|3479.38|3469.83|3469.83|0
1589447100000|2020-05-14 09:05:00|3483.22|3483.22|3495.8|3495.8|3495.8|3495.8|3483.22|3483.22|0
1589447400000|2020-05-14 09:10:00|3489.66|3489.66|3488.67|3488.67|3493.97|3493.97|3487.83|3487.83|0
1589447700000|2020-05-14 09:15:00|3487.91|3487.91|3484.83|3484.83|3494.05|3494.05|3484.83|3484.83|0
1589448000000|2020-05-14 09:20:00|3481.76|3481.76|3476.56|3476.56|3481.76|3481.76|3473.86|3473.86|0
1589448300000|2020-05-14 09:25:00|3477.33|3477.33|3472.5|3472.5|3480.4|3480.4|3472.5|3472.5|0
1589448600000|2020-05-14 09:30:00|3474.03|3474.03|3477.1|3477.1|3477.1|3477.1|3473.27|3473.27|0
1589448900000|2020-05-14 09:35:00|3482.48|3482.48|3474.07|3474.07|3482.48|3482.48|3474.07|3474.07|0
1589449200000|2020-05-14 09:40:00|3476.37|3476.37|3469.87|3469.87|3482.52|3482.52|3469.87|3469.87|0
1589449500000|2020-05-14 09:45:00|3470.63|3470.63|3469.1|3469.1|3471.4|3471.4|3469.1|3469.1|0
1589449800000|2020-05-14 09:50:00|3469.87|3469.87|3477.61|3477.61|3480.17|3480.17|3469.1|3469.1|0
1589450100000|2020-05-14 09:55:00|3477.01|3477.01|3488.4|3488.4|3488.4|3488.4|3469.2|3469.2|0
1589450400000|2020-05-14 10:00:00|3489.93|3489.93|3455.75|3455.75|3489.93|3489.93|3455.75|3455.75|0
1589450700000|2020-05-14 10:05:00|3462.66|3462.66|3459.79|3459.79|3465.73|3465.73|3459.79|3459.79|0
1589451000000|2020-05-14 10:10:00|3462.86|3462.86|3439.83|3439.83|3462.86|3462.86|3434.46|3434.46|0
1589451300000|2020-05-14 10:15:00|3442.83|3442.83|3444.92|3444.92|3444.92|3444.92|3442.83|3442.83|0
1589451600000|2020-05-14 10:20:00|3452.6|3452.6|3454.06|3454.06|3456.36|3456.36|3452.6|3452.6|0
1589451900000|2020-05-14 10:25:00|3452.56|3452.56|3452.56|3452.56|3452.56|3452.56|3450.26|3450.26|0
1589452200000|2020-05-14 10:30:00|3450.46|3450.46|3448.93|3448.93|3458.91|3458.91|3447.39|3447.39|0
1589452500000|2020-05-14 10:35:00|3447.39|3447.39|3445.86|3445.86|3447.39|3447.39|3445.86|3445.86|0
1589452800000|2020-05-14 10:40:00|3446.63|3446.63|3431.8|3431.8|3450.46|3450.46|3431.8|3431.8|0
1589453100000|2020-05-14 10:45:00|3435.64|3435.64|3425.27|3425.27|3435.64|3435.64|3423.73|3423.73|0
1589453400000|2020-05-14 10:50:00|3422.2|3422.2|3420.62|3420.62|3426.3|3426.3|3420.62|3420.62|0
1589453700000|2020-05-14 10:55:00|3428.3|3428.3|3426.64|3426.64|3434.72|3434.72|3426.64|3426.64|0
1589454000000|2020-05-14 11:00:00|3429.33|3429.33|3406.88|3406.88|3429.33|3429.33|3406|3406|0
1589454300000|2020-05-14 11:05:00|3404.49|3404.49|3402.18|3402.18|3406.02|3406.02|3402.18|3402.18|0
1589454600000|2020-05-14 11:10:00|3401.42|3401.42|3402.18|3402.18|3404.49|3404.49|3401.42|3401.42|0
1589454900000|2020-05-14 11:15:00|3401.42|3401.42|3397.19|3397.19|3401.42|3401.42|3395.65|3395.65|0
1589455200000|2020-05-14 11:20:00|3394.79|3394.79|3378.3|3378.3|3394.79|3394.79|3378.3|3378.3|0
1589455500000|2020-05-14 11:25:00|3376|3376|3371.39|3371.39|3377.53|3377.53|3371.39|3371.39|0
1589455800000|2020-05-14 11:30:00|3365.25|3365.25|3382.94|3382.94|3382.94|3382.94|3365.25|3365.25|0
1589456100000|2020-05-14 11:35:00|3388.31|3388.31|3389.08|3389.08|3389.08|3389.08|3388.31|3388.31|0
1589456400000|2020-05-14 11:40:00|3387.88|3387.88|3384.81|3384.81|3387.88|3387.88|3384.81|3384.81|0
1589456700000|2020-05-14 11:45:00|3391.72|3391.72|3389.42|3389.42|3391.72|3391.72|3387.62|3387.62|0
1589457000000|2020-05-14 11:50:00|3389.72|3389.72|3388.14|3388.14|3391.98|3391.98|3385.84|3385.84|0
1589457300000|2020-05-14 11:55:00|3389.04|3389.04|3386.74|3386.74|3389.04|3389.04|3384.43|3384.43|0
1589457600000|2020-05-14 12:00:00|3382.9|3382.9|3372.64|3372.64|3382.9|3382.9|3371.88|3371.88|0
1589457900000|2020-05-14 12:05:00|3370.34|3370.34|3367.27|3367.27|3370.34|3370.34|3364.2|3364.2|0
1589458200000|2020-05-14 12:10:00|3371.11|3371.11|3370.34|3370.34|3371.11|3371.11|3368.8|3368.8|0
1589458500000|2020-05-14 12:15:00|3365.73|3365.73|3374.4|3374.4|3374.4|3374.4|3365.73|3365.73|0
1589458800000|2020-05-14 12:20:00|3371.33|3371.33|3368.74|3368.74|3371.33|3371.33|3360.29|3360.29|0
1589459100000|2020-05-14 12:25:00|3367.2|3367.2|3372.58|3372.58|3372.58|3372.58|3367.2|3367.2|0
1589459400000|2020-05-14 12:30:00|3368.74|3368.74|3373.97|3373.97|3382.14|3382.14|3366.29|3366.29|0
1589459700000|2020-05-14 12:35:00|3376.27|3376.27|3385.86|3385.86|3385.86|3385.86|3366.08|3366.08|0
1589460000000|2020-05-14 12:40:00|3384.33|3384.33|3380.49|3380.49|3388.17|3388.17|3380.49|3380.49|0
1589460300000|2020-05-14 12:45:00|3378.95|3378.95|3368.97|3368.97|3378.95|3378.95|3368.97|3368.97|0
1589460600000|2020-05-14 12:50:00|3368.21|3368.21|3381.26|3381.26|3381.26|3381.26|3368.21|3368.21|0
1589460900000|2020-05-14 12:55:00|3384.33|3384.33|3398.71|3398.71|3398.71|3398.71|3384.33|3384.33|0
1589461200000|2020-05-14 13:00:00|3401.78|3401.78|3384.93|3384.93|3407.08|3407.08|3384.93|3384.93|0
1589461500000|2020-05-14 13:05:00|3390.3|3390.3|3400.2|3400.2|3402.88|3402.88|3390.3|3390.3|0
1589461800000|2020-05-14 13:10:00|3400.5|3400.5|3405.11|3405.11|3405.11|3405.11|3398.97|3398.97|0
1589462100000|2020-05-14 13:15:00|3408.95|3408.95|3419.7|3419.7|3422|3422|3408.95|3408.95|0
1589462400000|2020-05-14 13:20:00|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|3418.93|0
1589462700000|2020-05-14 13:25:00|3416.63|3416.63|3426.61|3426.61|3427.37|3427.37|3416.63|3416.63|0
1589463000000|2020-05-14 13:30:00|3422.77|3422.77|3405.1|3405.1|3422.77|3422.77|3404.33|3404.33|0
1589463300000|2020-05-14 13:35:00|3403.6|3403.6|3390.32|3390.32|3407.44|3407.44|3390.32|3390.32|0
1589463600000|2020-05-14 13:40:00|3388.02|3388.02|3392.89|3392.89|3394.42|3394.42|3386.75|3386.75|0
1589463900000|2020-05-14 13:45:00|3393.66|3393.66|3378.3|3378.3|3395.19|3395.19|3378.3|3378.3|0
1589464200000|2020-05-14 13:50:00|3375.23|3375.23|3363.01|3363.01|3380.61|3380.61|3363.01|3363.01|0
1589464500000|2020-05-14 13:55:00|3359.17|3359.17|3356.31|3356.31|3359.77|3359.77|3348.63|3348.63|0
1589464800000|2020-05-14 14:00:00|3349.42|3349.42|3342.28|3342.28|3358.64|3358.64|3339.07|3339.07|0
1589465100000|2020-05-14 14:05:00|3346.47|3346.47|3371.01|3371.01|3371.01|3371.01|3342.93|3342.93|0
1589465400000|2020-05-14 14:10:00|3374.08|3374.08|3379.55|3379.55|3392.6|3392.6|3373.41|3373.41|0
1589465700000|2020-05-14 14:15:00|3378.78|3378.78|3383.16|3383.16|3390.17|3390.17|3378.78|3378.78|0
1589466000000|2020-05-14 14:20:00|3386.23|3386.23|3397.99|3397.99|3397.99|3397.99|3382.71|3382.71|0
1589466300000|2020-05-14 14:25:00|3393.38|3393.38|3408.66|3408.66|3419.41|3419.41|3391.08|3391.08|0
1589466600000|2020-05-14 14:30:00|3411.73|3411.73|3422.74|3422.74|3425.04|3425.04|3410.96|3410.96|0
1589466900000|2020-05-14 14:35:00|3425.81|3425.81|3446.14|3446.14|3446.14|3446.14|3423.51|3423.51|0
1589467200000|2020-05-14 14:40:00|3449.21|3449.21|3452.03|3452.03|3454.34|3454.34|3447.37|3447.37|0
1589467500000|2020-05-14 14:45:00|3454.34|3454.34|3466.37|3466.37|3468.68|3468.68|3450.97|3450.97|0
1589467800000|2020-05-14 14:50:00|3468.68|3468.68|3501.2|3501.2|3506.57|3506.57|3467.14|3467.14|0
1589468100000|2020-05-14 14:55:00|3505.39|3505.39|3521.12|3521.12|3524.96|3524.96|3498.13|3498.13|0
1589468400000|2020-05-14 15:00:00|3525.91|3525.91|3522.03|3522.03|3527.33|3527.33|3509.75|3509.75|0
1589468700000|2020-05-14 15:05:00|3524.34|3524.34|3551.64|3551.64|3573.93|3573.93|3524.34|3524.34|0
1589469000000|2020-05-14 15:10:00|3557.01|3557.01|3550.26|3550.26|3561.84|3561.84|3550.26|3550.26|0
1589469300000|2020-05-14 15:15:00|3547.95|3547.95|3554.51|3554.51|3564.11|3564.11|3537.36|3537.36|0
1589469600000|2020-05-14 15:20:00|3550.67|3550.67|3541.38|3541.38|3562.03|3562.03|3530.63|3530.63|0
1589469900000|2020-05-14 15:25:00|3545.99|3545.99|3564.28|3564.28|3564.28|3564.28|3535.58|3535.58|0
1589526900000|2020-05-15 07:15:00|3648.69|3648.69|3627.96|3627.96|3648.69|3648.69|3612.61|3612.61|0
1589527200000|2020-05-15 07:20:00|3621.05|3621.05|3579.08|3579.08|3621.05|3621.05|3579.08|3579.08|0
1589527500000|2020-05-15 07:25:00|3579.85|3579.85|3576.23|3576.23|3579.85|3579.85|3559.12|3559.12|0
1589527800000|2020-05-15 07:30:00|3570.24|3570.24|3562.73|3562.73|3581.76|3581.76|3557.64|3557.64|0
1589528100000|2020-05-15 07:35:00|3551.96|3551.96|3570.73|3570.73|3570.73|3570.73|3533.16|3533.16|0
1589528400000|2020-05-15 07:40:00|3577.64|3577.64|3580.04|3580.04|3580.04|3580.04|3577.64|3577.64|0
1589528700000|2020-05-15 07:45:00|3583.11|3583.11|3580.84|3580.84|3602.97|3602.97|3580.84|3580.84|0
1589529000000|2020-05-15 07:50:00|3581.61|3581.61|3596.55|3596.55|3609.19|3609.19|3581.61|3581.61|0
1589529300000|2020-05-15 07:55:00|3617.28|3617.28|3622.63|3622.63|3631.84|3631.84|3614.89|3614.89|0
1589529600000|2020-05-15 08:00:00|3619.56|3619.56|3631.47|3631.47|3631.47|3631.47|3605.73|3605.73|0
1589529900000|2020-05-15 08:05:00|3627.87|3627.87|3604.01|3604.01|3627.87|3627.87|3604.01|3604.01|0
1589530200000|2020-05-15 08:10:00|3608.8|3608.8|3608.52|3608.52|3615.37|3615.37|3606.99|3606.99|0
1589530500000|2020-05-15 08:15:00|3614.51|3614.51|3613.74|3613.74|3618.35|3618.35|3613.74|3613.74|0
1589530800000|2020-05-15 08:20:00|3620.65|3620.65|3609.97|3609.97|3622.95|3622.95|3609.2|3609.2|0
1589531100000|2020-05-15 08:25:00|3613.8|3613.8|3626.91|3626.91|3633.82|3633.82|3609.2|3609.2|0
1589531400000|2020-05-15 08:30:00|3633.05|3633.05|3609.6|3609.6|3639.96|3639.96|3609.6|3609.6|0
1589531700000|2020-05-15 08:35:00|3614.2|3614.2|3611.32|3611.32|3630.49|3630.49|3611.32|3611.32|0
1589532000000|2020-05-15 08:40:00|3612.08|3612.08|3612.08|3612.08|3612.08|3612.08|3612.08|3612.08|0
1589532300000|2020-05-15 08:45:00|3607.48|3607.48|3598.55|3598.55|3607.48|3607.48|3593.94|3593.94|0
1589532600000|2020-05-15 08:50:00|3601.24|3601.24|3606.01|3606.01|3606.01|3606.01|3595.26|3595.26|0
1589532900000|2020-05-15 08:55:00|3609.08|3609.08|3625.34|3625.34|3626.11|3626.11|3609.08|3609.08|0
1589533200000|2020-05-15 09:00:00|3624.58|3624.58|3614.05|3614.05|3632.94|3632.94|3613.28|3613.28|0
1589533500000|2020-05-15 09:05:00|3621.73|3621.73|3622.66|3622.66|3622.66|3622.66|3606.37|3606.37|0
1589533800000|2020-05-15 09:10:00|3625.74|3625.74|3635.3|3635.3|3635.3|3635.3|3625.74|3625.74|0
1589534100000|2020-05-15 09:15:00|3631.41|3631.41|3636.15|3636.15|3639.98|3639.98|3630|3630|0
1589534400000|2020-05-15 09:20:00|3636.74|3636.74|3652.1|3652.1|3652.1|3652.1|3632.91|3632.91|0
1589534700000|2020-05-15 09:25:00|3643.65|3643.65|3642.16|3642.16|3652.02|3652.02|3637.55|3637.55|0
1589535000000|2020-05-15 09:30:00|3646|3646|3660.58|3660.58|3662.89|3662.89|3646|3646|0
1589535300000|2020-05-15 09:35:00|3655.98|3655.98|3641.39|3641.39|3659.81|3659.81|3639.09|3639.09|0
1589535600000|2020-05-15 09:40:00|3637.55|3637.55|3615.57|3615.57|3641.56|3641.56|3615.57|3615.57|0
1589535900000|2020-05-15 09:45:00|3620.95|3620.95|3632.66|3632.66|3632.66|3632.66|3620.95|3620.95|0
1589536200000|2020-05-15 09:50:00|3628.82|3628.82|3626.52|3626.52|3638.8|3638.8|3626.52|3626.52|0
1589536500000|2020-05-15 09:55:00|3628.82|3628.82|3625.75|3625.75|3629.59|3629.59|3622.68|3622.68|0
1589536800000|2020-05-15 10:00:00|3621.91|3621.91|3608.53|3608.53|3621.91|3621.91|3602.39|3602.39|0
1589537100000|2020-05-15 10:05:00|3617.74|3617.74|3617.8|3617.8|3620.87|3620.87|3616.98|3616.98|0
1589537400000|2020-05-15 10:10:00|3614.73|3614.73|3608.58|3608.58|3614.73|3614.73|3600.91|3600.91|0
1589537700000|2020-05-15 10:15:00|3610.89|3610.89|3610.68|3610.68|3610.89|3610.89|3608.58|3608.58|0
1589538000000|2020-05-15 10:20:00|3606.07|3606.07|3596.83|3596.83|3606.07|3606.07|3595.3|3595.3|0
1589538300000|2020-05-15 10:25:00|3600.67|3600.67|3584.55|3584.55|3600.67|3600.67|3584.55|3584.55|0
1589538600000|2020-05-15 10:30:00|3586.85|3586.85|3558.43|3558.43|3586.85|3586.85|3545.38|3545.38|0
1589538900000|2020-05-15 10:35:00|3553.82|3553.82|3549.98|3549.98|3559.97|3559.97|3549.98|3549.98|0
1589539200000|2020-05-15 10:40:00|3540.77|3540.77|3548.59|3548.59|3548.59|3548.59|3539.24|3539.24|0
1589539500000|2020-05-15 10:45:00|3553.97|3553.97|3557.04|3557.04|3557.04|3557.04|3553.97|3553.97|0
1589539800000|2020-05-15 10:50:00|3552.25|3552.25|3581.22|3581.22|3590.43|3590.43|3552.25|3552.25|0
1589540100000|2020-05-15 10:55:00|3582.75|3582.75|3566.77|3566.77|3584.29|3584.29|3557.56|3557.56|0
1589540400000|2020-05-15 11:00:00|3569.16|3569.16|3565.03|3565.03|3586.05|3586.05|3559.65|3559.65|0
1589540700000|2020-05-15 11:05:00|3551.21|3551.21|3525.73|3525.73|3558.88|3558.88|3525.73|3525.73|0
1589541000000|2020-05-15 11:10:00|3528.8|3528.8|3554.68|3554.68|3555.45|3555.45|3528.8|3528.8|0
1589541300000|2020-05-15 11:15:00|3559.29|3559.29|3551.96|3551.96|3571.57|3571.57|3549.66|3549.66|0
1589541600000|2020-05-15 11:20:00|3556.57|3556.57|3580.66|3580.66|3580.66|3580.66|3548.96|3548.96|0
1589541900000|2020-05-15 11:25:00|3578.35|3578.35|3560.69|3560.69|3578.35|3578.35|3560.69|3560.69|0
1589542200000|2020-05-15 11:30:00|3557.4|3557.4|3555.1|3555.1|3564.61|3564.61|3552.8|3552.8|0
1589542500000|2020-05-15 11:35:00|3554.33|3554.33|3545.89|3545.89|3556.73|3556.73|3545.12|3545.12|0
1589542800000|2020-05-15 11:40:00|3546.78|3546.78|3548.4|3548.4|3554.46|3554.46|3546.02|3546.02|0
1589543100000|2020-05-15 11:45:00|3550.7|3550.7|3546.17|3546.17|3553.26|3553.26|3546.17|3546.17|0
1589543400000|2020-05-15 11:50:00|3546.94|3546.94|3539.26|3539.26|3547.71|3547.71|3539.26|3539.26|0
1589543700000|2020-05-15 11:55:00|3536.96|3536.96|3551|3551|3564.05|3564.05|3535.42|3535.42|0
1589544000000|2020-05-15 12:00:00|3551.6|3551.6|3539.95|3539.95|3551.6|3551.6|3534.86|3534.86|0
1589544300000|2020-05-15 12:05:00|3536.88|3536.88|3545.62|3545.62|3545.62|3545.62|3534.58|3534.58|0
1589544600000|2020-05-15 12:10:00|3551|3551|3552.53|3552.53|3552.53|3552.53|3551|3551|0
1589544900000|2020-05-15 12:15:00|3559.44|3559.44|3585.51|3585.51|3593.95|3593.95|3559.44|3559.44|0
1589545200000|2020-05-15 12:20:00|3577.06|3577.06|3575.94|3575.94|3577.06|3577.06|3565.19|3565.19|0
1589545500000|2020-05-15 12:25:00|3571.34|3571.34|3571.34|3571.34|3571.34|3571.34|3571.34|3571.34|0
1589545800000|2020-05-15 12:30:00|3570.57|3570.57|3563.27|3563.27|3570.57|3570.57|3563.27|3563.27|0
1589546100000|2020-05-15 12:35:00|3564.04|3564.04|3564.36|3564.36|3564.8|3564.8|3554.03|3554.03|0
1589546400000|2020-05-15 12:40:00|3561.29|3561.29|3558.22|3558.22|3561.29|3561.29|3558.22|3558.22|0
1589546700000|2020-05-15 12:45:00|3557.45|3557.45|3562.06|3562.06|3565.13|3565.13|3557.45|3557.45|0
1589547000000|2020-05-15 12:50:00|3564.36|3564.36|3586.56|3586.56|3588.86|3588.86|3564.36|3564.36|0
1589547300000|2020-05-15 12:55:00|3580.42|3580.42|3574.48|3574.48|3580.42|3580.42|3574.48|3574.48|0
1589547600000|2020-05-15 13:00:00|3577.56|3577.56|3590.49|3590.49|3590.49|3590.49|3577.56|3577.56|0
1589547900000|2020-05-15 13:05:00|3580.51|3580.51|3578.71|3578.71|3580.51|3580.51|3576.32|3576.32|0
1589548200000|2020-05-15 13:10:00|3581.79|3581.79|3583.58|3583.58|3583.58|3583.58|3581.79|3581.79|0
1589548500000|2020-05-15 13:15:00|3583.28|3583.28|3588.7|3588.7|3588.7|3588.7|3581.79|3581.79|0
1589548800000|2020-05-15 13:20:00|3591|3591|3612.42|3612.42|3612.42|3612.42|3591|3591|0
1589549100000|2020-05-15 13:25:00|3606.28|3606.28|3592.86|3592.86|3616.62|3616.62|3592.86|3592.86|0
1589549400000|2020-05-15 13:30:00|3594.36|3594.36|3594.14|3594.14|3616.45|3616.45|3588|3588|0
1589549700000|2020-05-15 13:35:00|3590.3|3590.3|3619.73|3619.73|3619.73|3619.73|3581.28|3581.28|0
1589550000000|2020-05-15 13:40:00|3620.03|3620.03|3620.97|3620.97|3621.57|3621.57|3616.96|3616.96|0
1589550300000|2020-05-15 13:45:00|3619.43|3619.43|3618.12|3618.12|3619.92|3619.92|3614.83|3614.83|0
1589550600000|2020-05-15 13:50:00|3619.66|3619.66|3637.89|3637.89|3637.89|3637.89|3619.66|3619.66|0
1589550900000|2020-05-15 13:55:00|3633.28|3633.28|3623.89|3623.89|3633.28|3633.28|3622.69|3622.69|0
1589551200000|2020-05-15 14:00:00|3621.58|3621.58|3618.51|3618.51|3634.35|3634.35|3616.13|3616.13|0
1589551500000|2020-05-15 14:05:00|3614.67|3614.67|3629.4|3629.4|3629.4|3629.4|3613.91|3613.91|0
1589551800000|2020-05-15 14:10:00|3629.11|3629.11|3628.34|3628.34|3633.71|3633.71|3628.34|3628.34|0
1589552100000|2020-05-15 14:15:00|3634.48|3634.48|3629.44|3629.44|3649.07|3649.07|3629.44|3629.44|0
1589552400000|2020-05-15 14:20:00|3629.14|3629.14|3624.42|3624.42|3632.87|3632.87|3623.21|3623.21|0
1589552700000|2020-05-15 14:25:00|3621.43|3621.43|3619.16|3619.16|3625.27|3625.27|3617.63|3617.63|0
1589553000000|2020-05-15 14:30:00|3620.7|3620.7|3608.42|3608.42|3622.23|3622.23|3608.42|3608.42|0
1589553300000|2020-05-15 14:35:00|3607.65|3607.65|3624.79|3624.79|3628.41|3628.41|3603.81|3603.81|0
1589553600000|2020-05-15 14:40:00|3622.69|3622.69|3627.43|3627.43|3630.5|3630.5|3621.2|3621.2|0
1589553900000|2020-05-15 14:45:00|3624.36|3624.36|3625.86|3625.86|3626.16|3626.16|3620.48|3620.48|0
1589554200000|2020-05-15 14:50:00|3621.37|3621.37|3606.78|3606.78|3625.2|3625.2|3600.64|3600.64|0
1589554500000|2020-05-15 14:55:00|3605.58|3605.58|3611.81|3611.81|3614.89|3614.89|3603.62|3603.62|0
1589554800000|2020-05-15 15:00:00|3607.21|3607.21|3603.32|3603.32|3607.21|3607.21|3588.73|3588.73|0
1589555100000|2020-05-15 15:05:00|3601.78|3601.78|3610.22|3610.22|3614.3|3614.3|3601.78|3601.78|0
1589555400000|2020-05-15 15:10:00|3611.75|3611.75|3614.15|3614.15|3616.45|3616.45|3604.96|3604.96|0
1589555700000|2020-05-15 15:15:00|3611.75|3611.75|3597.02|3597.02|3611.75|3611.75|3591.55|3591.55|0
1589556000000|2020-05-15 15:20:00|3595.48|3595.48|3617.85|3617.85|3622.67|3622.67|3588.35|3588.35|0
1589556300000|2020-05-15 15:25:00|3617.08|3617.08|3610.32|3610.32|3623.99|3623.99|3595.45|3595.45|0
1589786100000|2020-05-18 07:15:00|3773.87|3773.87|3767.73|3767.73|3773.87|3773.87|3767.73|3767.73|0
1589786400000|2020-05-18 07:20:00|3763.24|3763.24|3769.94|3769.94|3769.94|3769.94|3758.15|3758.15|0
1589786700000|2020-05-18 07:25:00|3783.76|3783.76|3795.47|3795.47|3797.23|3797.23|3783.76|3783.76|0
1589787000000|2020-05-18 07:30:00|3802.96|3802.96|3769.41|3769.41|3802.96|3802.96|3769.41|3769.41|0
1589787300000|2020-05-18 07:35:00|3764.8|3764.8|3774.02|3774.02|3774.02|3774.02|3762.5|3762.5|0
1589787600000|2020-05-18 07:40:00|3773.25|3773.25|3768.25|3768.25|3773.25|3773.25|3762.88|3762.88|0
1589787900000|2020-05-18 07:45:00|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|3768.85|0
1589788200000|2020-05-18 07:50:00|3764.24|3764.24|3744.14|3744.14|3764.24|3764.24|3744.14|3744.14|0
1589788500000|2020-05-18 07:55:00|3740.3|3740.3|3735.95|3735.95|3740.3|3740.3|3709.59|3709.59|0
1589788800000|2020-05-18 08:00:00|3738.26|3738.26|3762.03|3762.03|3762.03|3762.03|3734.42|3734.42|0
1589789100000|2020-05-18 08:05:00|3762.8|3762.8|3765.06|3765.06|3773.65|3773.65|3762.8|3762.8|0
1589789400000|2020-05-18 08:10:00|3763.53|3763.53|3746.58|3746.58|3763.53|3763.53|3744.28|3744.28|0
1589789700000|2020-05-18 08:15:00|3745.05|3745.05|3758.87|3758.87|3763.47|3763.47|3745.05|3745.05|0
1589790000000|2020-05-18 08:20:00|3763.47|3763.47|3776.97|3776.97|3783.88|3783.88|3761.17|3761.17|0
1589790300000|2020-05-18 08:25:00|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|0
1589790600000|2020-05-18 08:30:00|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|0
1589790900000|2020-05-18 08:35:00|3763.15|3763.15|3766.22|3766.22|3776.97|3776.97|3763.15|3763.15|0
1589791200000|2020-05-18 08:40:00|3769.22|3769.22|3758.64|3758.64|3773.41|3773.41|3758.64|3758.64|0
1589791500000|2020-05-18 08:45:00|3759.4|3759.4|3758.64|3758.64|3759.4|3759.4|3758.64|3758.64|0
1589791800000|2020-05-18 08:50:00|3754.8|3754.8|3747.12|3747.12|3754.8|3754.8|3747.12|3747.12|0
1589792100000|2020-05-18 08:55:00|3745.59|3745.59|3746.35|3746.35|3746.35|3746.35|3740.98|3740.98|0
1589793300000|2020-05-18 09:15:00|3744.26|3744.26|3737.07|3737.07|3744.26|3744.26|3737.07|3737.07|0
1589793600000|2020-05-18 09:20:00|3740.37|3740.37|3744.56|3744.56|3744.56|3744.56|3740.37|3740.37|0
1589793900000|2020-05-18 09:25:00|3738.41|3738.41|3736.88|3736.88|3738.41|3738.41|3733.04|3733.04|0
1589794500000|2020-05-18 09:35:00|3725.36|3725.36|3737.35|3737.35|3737.35|3737.35|3724.6|3724.6|0
1589794800000|2020-05-18 09:40:00|3740.64|3740.64|3750.75|3750.75|3750.75|3750.75|3740.64|3740.64|0
1589795100000|2020-05-18 09:45:00|3752.55|3752.55|3760.92|3760.92|3760.92|3760.92|3752.55|3752.55|0
1589795400000|2020-05-18 09:50:00|3767.83|3767.83|3767.83|3767.83|3767.83|3767.83|3767.83|3767.83|0
1589795700000|2020-05-18 09:55:00|3770.13|3770.13|3762.53|3762.53|3770.31|3770.31|3762.53|3762.53|0
1589796000000|2020-05-18 10:00:00|3759.46|3759.46|3756.39|3756.39|3759.46|3759.46|3756.39|3756.39|0
1589796300000|2020-05-18 10:05:00|3760.23|3760.23|3759.83|3759.83|3764.03|3764.03|3759.83|3759.83|0
1589796600000|2020-05-18 10:10:00|3755.34|3755.34|3770.87|3770.87|3771.17|3771.17|3744|3744|0
1589796900000|2020-05-18 10:15:00|3766.68|3766.68|3761.85|3761.85|3771.83|3771.83|3761.85|3761.85|0
1589797200000|2020-05-18 10:20:00|3764.16|3764.16|3762.62|3762.62|3766.46|3766.46|3761.08|3761.08|0
1589797500000|2020-05-18 10:25:00|3765.61|3765.61|3764.12|3764.12|3765.61|3765.61|3763.82|3763.82|0
1589797800000|2020-05-18 10:30:00|3762.92|3762.92|3758.78|3758.78|3767.23|3767.23|3758.78|3758.78|0
1589798400000|2020-05-18 10:40:00|3764.16|3764.16|3759.94|3759.94|3772.91|3772.91|3759.94|3759.94|0
1589798700000|2020-05-18 10:45:00|3760.84|3760.84|3761.14|3761.14|3761.14|3761.14|3759.34|3759.34|0
1589799000000|2020-05-18 10:50:00|3765.03|3765.03|3759.64|3759.64|3765.03|3765.03|3759.64|3759.64|0
1589799300000|2020-05-18 10:55:00|3759.94|3759.94|3774.62|3774.62|3774.62|3774.62|3759.94|3759.94|0
1589799600000|2020-05-18 11:00:00|3781.53|3781.53|3789.09|3789.09|3789.09|3789.09|3779.23|3779.23|0
1589799900000|2020-05-18 11:05:00|3794.46|3794.46|3793.14|3793.14|3800.05|3800.05|3791.6|3791.6|0
1589800200000|2020-05-18 11:10:00|3792.84|3792.84|3795.14|3795.14|3799.75|3799.75|3791.3|3791.3|0
1589800500000|2020-05-18 11:15:00|3791.3|3791.3|3793.44|3793.44|3794.97|3794.97|3786.23|3786.23|0
1589800800000|2020-05-18 11:20:00|3795.23|3795.23|3793.23|3793.23|3800.14|3800.14|3793.23|3793.23|0
1589801100000|2020-05-18 11:25:00|3788.14|3788.14|3791.04|3791.04|3796.58|3796.58|3786.43|3786.43|0
1589801400000|2020-05-18 11:30:00|3786.43|3786.43|3771.12|3771.12|3786.43|3786.43|3771.12|3771.12|0
1589801700000|2020-05-18 11:35:00|3762.67|3762.67|3779.86|3779.86|3779.86|3779.86|3760.37|3760.37|0
1589802000000|2020-05-18 11:40:00|3780.63|3780.63|3789.43|3789.43|3789.43|3789.43|3776.79|3776.79|0
1589802300000|2020-05-18 11:45:00|3793.27|3793.27|3792.63|3792.63|3799.54|3799.54|3792.63|3792.63|0
1589802600000|2020-05-18 11:50:00|3792.93|3792.93|3791.9|3791.9|3805.68|3805.68|3791.86|3791.86|0
1589802900000|2020-05-18 11:55:00|3794.97|3794.97|3785.91|3785.91|3796.51|3796.51|3785.15|3785.15|0
1589803200000|2020-05-18 12:00:00|3786.81|3786.81|3798.12|3798.12|3798.12|3798.12|3786.81|3786.81|0
1589803500000|2020-05-18 12:05:00|3795.82|3795.82|3810.29|3810.29|3821.37|3821.37|3794.28|3794.28|0
1589803800000|2020-05-18 12:10:00|3812.38|3812.38|3818.72|3818.72|3819.07|3819.07|3809.09|3809.09|0
1589804100000|2020-05-18 12:15:00|3812.58|3812.58|3804.9|3804.9|3812.58|3812.58|3803.36|3803.36|0
1589804400000|2020-05-18 12:20:00|3810.27|3810.27|3809.09|3809.09|3810.27|3810.27|3803.36|3803.36|0
1589804700000|2020-05-18 12:25:00|3811.39|3811.39|3806.36|3806.36|3811.39|3811.39|3802.6|3802.6|0
1589805000000|2020-05-18 12:30:00|3807.55|3807.55|3804.3|3804.3|3813.4|3813.4|3799.69|3799.69|0
1589805300000|2020-05-18 12:35:00|3805.07|3805.07|3822.73|3822.73|3822.73|3822.73|3801.23|3801.23|0
1589805600000|2020-05-18 12:40:00|3822.43|3822.43|3861|3861|3861|3861|3822.43|3822.43|0
1589805900000|2020-05-18 12:45:00|3867.91|3867.91|3846.28|3846.28|3873.28|3873.28|3843.59|3843.59|0
1589806200000|2020-05-18 12:50:00|3853.19|3853.19|3883.26|3883.26|3886.97|3886.97|3853.19|3853.19|0
1589806500000|2020-05-18 12:55:00|3883.86|3883.86|3888.32|3888.32|3890.42|3890.42|3883.86|3883.86|0
1589806800000|2020-05-18 13:00:00|3890.12|3890.12|3892.38|3892.38|3894.48|3894.48|3887.78|3887.78|0
1589807100000|2020-05-18 13:05:00|3890.08|3890.08|3880.36|3880.36|3893.15|3893.15|3878.56|3878.56|0
1589807400000|2020-05-18 13:10:00|3879.76|3879.76|3873.75|3873.75|3885.13|3885.13|3867.01|3867.01|0
1589807700000|2020-05-18 13:15:00|3872.98|3872.98|3865|3865|3873.58|3873.58|3860.87|3860.87|0
1589808000000|2020-05-18 13:20:00|3873.45|3873.45|3879.12|3879.12|3881.13|3881.13|3862.7|3862.7|0
1589808300000|2020-05-18 13:25:00|3872.98|3872.98|3908.86|3908.86|3923.44|3923.44|3868.21|3868.21|0
1589808600000|2020-05-18 13:30:00|3908.56|3908.56|3892.77|3892.77|3915.64|3915.64|3875.88|3875.88|0
1589808900000|2020-05-18 13:35:00|3895.47|3895.47|3915.97|3915.97|3926.22|3926.22|3895.47|3895.47|0
1589809200000|2020-05-18 13:40:00|3919.05|3919.05|3928.63|3928.63|3934.87|3934.87|3919.05|3919.05|0
1589809500000|2020-05-18 13:45:00|3931.03|3931.03|3955.69|3955.69|3955.69|3955.69|3931.03|3931.03|0
1589809800000|2020-05-18 13:50:00|3947.24|3947.24|3951.08|3951.08|3956.12|3956.12|3938.32|3938.32|0
1589810100000|2020-05-18 13:55:00|3955.69|3955.69|3952.86|3952.86|3964.6|3964.6|3944.94|3944.94|0
1589810400000|2020-05-18 14:00:00|3949.03|3949.03|3955.94|3955.94|3955.94|3955.94|3932.9|3932.9|0
1589810700000|2020-05-18 14:05:00|3953.63|3953.63|3950.78|3950.78|3960.76|3960.76|3950.45|3950.45|0
1589811000000|2020-05-18 14:10:00|3951.08|3951.08|3939.94|3939.94|3957.6|3957.6|3939.18|3939.18|0
1589811300000|2020-05-18 14:15:00|3939.18|3939.18|3948.35|3948.35|3948.35|3948.35|3939.18|3939.18|0
1589811600000|2020-05-18 14:20:00|3946.05|3946.05|3946.01|3946.01|3949.12|3949.12|3941.44|3941.44|0
1589811900000|2020-05-18 14:25:00|3938.33|3938.33|3922.16|3922.16|3938.33|3938.33|3915|3915|0
1589812200000|2020-05-18 14:30:00|3921.86|3921.86|3939.61|3939.61|3940.8|3940.8|3919.94|3919.94|0
1589812500000|2020-05-18 14:35:00|3938.41|3938.41|3947.45|3947.45|3947.45|3947.45|3938.41|3938.41|0
1589812800000|2020-05-18 14:40:00|3945.15|3945.15|3953.33|3953.33|3955.73|3955.73|3939.51|3939.51|0
1589813100000|2020-05-18 14:45:00|3951.03|3951.03|3951.72|3951.72|3959.4|3959.4|3946.46|3946.46|0
1589813400000|2020-05-18 14:50:00|3951.42|3951.42|3948.82|3948.82|3960.84|3960.84|3948.82|3948.82|0
1589813700000|2020-05-18 14:55:00|3950.35|3950.35|3968.48|3968.48|3968.48|3968.48|3941.14|3941.14|0
1589814000000|2020-05-18 15:00:00|3967.58|3967.58|3966.38|3966.38|3987.21|3987.21|3963.31|3963.31|0
1589814300000|2020-05-18 15:05:00|3968.78|3968.78|3968.01|3968.01|3975.18|3975.18|3968.01|3968.01|0
1589814600000|2020-05-18 15:10:00|3971.08|3971.08|3974.15|3974.15|3981.83|3981.83|3971.08|3971.08|0
1589814900000|2020-05-18 15:15:00|3975.65|3975.65|4004.95|4004.95|4020.31|4020.31|3973.85|3973.85|0
1589815200000|2020-05-18 15:20:00|4011.86|4011.86|4027.39|4027.39|4027.39|4027.39|4008.7|4008.7|0
1589815500000|2020-05-18 15:25:00|4027.09|4027.09|4023.43|4023.43|4041.51|4041.51|4017.15|4017.15|0
1589872500000|2020-05-19 07:15:00|4159.59|4159.59|4134.92|4134.92|4159.59|4159.59|4134.92|4134.92|0
1589872800000|2020-05-19 07:20:00|4130.31|4130.31|4147.2|4147.2|4154.88|4154.88|4130.31|4130.31|0
1589873100000|2020-05-19 07:25:00|4150.27|4150.27|4191.39|4191.39|4197.54|4197.54|4150.27|4150.27|0
1589873400000|2020-05-19 07:30:00|4183.61|4183.61|4137.78|4137.78|4183.61|4183.61|4137.78|4137.78|0
1589873700000|2020-05-19 07:35:00|4139.31|4139.31|4151.9|4151.9|4159.57|4159.57|4130.1|4130.1|0
1589874000000|2020-05-19 07:40:00|4148.83|4148.83|4161.11|4161.11|4161.11|4161.11|4139.61|4139.61|0
1589874300000|2020-05-19 07:45:00|4156.5|4156.5|4210.01|4210.01|4210.01|4210.01|4156.5|4156.5|0
1589874600000|2020-05-19 07:50:00|4205.41|4205.41|4231.51|4231.51|4240.72|4240.72|4205.41|4205.41|0
1589874900000|2020-05-19 07:55:00|4223.83|4223.83|4224.21|4224.21|4231.51|4231.51|4202.41|4202.41|0
1589875200000|2020-05-19 08:00:00|4228.82|4228.82|4195.71|4195.71|4239.56|4239.56|4195.71|4195.71|0
1589875500000|2020-05-19 08:05:00|4192.64|4192.64|4190.54|4190.54|4195.71|4195.71|4170.58|4170.58|0
1589875800000|2020-05-19 08:10:00|4182.87|4182.87|4132.01|4132.01|4184.4|4184.4|4125.87|4125.87|0
1589876100000|2020-05-19 08:15:00|4138.15|4138.15|4104.37|4104.37|4138.15|4138.15|4094.39|4094.39|0
1589876400000|2020-05-19 08:20:00|4116.66|4116.66|4063.67|4063.67|4116.66|4116.66|4063.67|4063.67|0
1589876700000|2020-05-19 08:25:00|4069.04|4069.04|4057.87|4057.87|4077.06|4077.06|4053.26|4053.26|0
1589877000000|2020-05-19 08:30:00|4058.46|4058.46|4067.09|4067.09|4074|4074|4058.46|4058.46|0
1589877300000|2020-05-19 08:35:00|4054.81|4054.81|4057.88|4057.88|4062.49|4062.49|4054.81|4054.81|0
1589877600000|2020-05-19 08:40:00|4061.72|4061.72|4092.95|4092.95|4097.56|4097.56|4061.72|4061.72|0
1589877900000|2020-05-19 08:45:00|4082.2|4082.2|4123.22|4123.22|4123.22|4123.22|4082.2|4082.2|0
1589878200000|2020-05-19 08:50:00|4124.76|4124.76|4120.92|4120.92|4127.06|4127.06|4116.31|4116.31|0
1589878500000|2020-05-19 08:55:00|4110.17|4110.17|4104.03|4104.03|4112.47|4112.47|4102.49|4102.49|0
1589878800000|2020-05-19 09:00:00|4110.17|4110.17|4107.87|4107.87|4119.38|4119.38|4107.87|4107.87|0
1589879100000|2020-05-19 09:05:00|4108.63|4108.63|4115.54|4115.54|4123.99|4123.99|4108.63|4108.63|0
1589879400000|2020-05-19 09:10:00|4114.94|4114.94|4113.07|4113.07|4114.94|4114.94|4095.41|4095.41|0
1589879700000|2020-05-19 09:15:00|4108.46|4108.46|4109.48|4109.48|4109.48|4109.48|4100.34|4100.34|0
1589880000000|2020-05-19 09:20:00|4106.41|4106.41|4103.34|4103.34|4106.41|4106.41|4098.73|4098.73|0
1589880300000|2020-05-19 09:25:00|4102.57|4102.57|4104.87|4104.87|4107.94|4107.94|4098.73|4098.73|0
1589880600000|2020-05-19 09:30:00|4102.57|4102.57|4104.1|4104.1|4104.1|4104.1|4100.27|4100.27|0
1589880900000|2020-05-19 09:35:00|4110.25|4110.25|4088.75|4088.75|4110.25|4110.25|4088.75|4088.75|0
1589881200000|2020-05-19 09:40:00|4091.05|4091.05|4097.19|4097.19|4097.19|4097.19|4091.05|4091.05|0
1589881500000|2020-05-19 09:45:00|4096.43|4096.43|4084.91|4084.91|4097.19|4097.19|4084.91|4084.91|0
1589881800000|2020-05-19 09:50:00|4091.82|4091.82|4091.05|4091.05|4091.82|4091.82|4089.52|4089.52|0
1589882100000|2020-05-19 09:55:00|4094.05|4094.05|4082.19|4082.19|4097.64|4097.64|4082.19|4082.19|0
1589882400000|2020-05-19 10:00:00|4079.89|4079.89|4066.95|4066.95|4079.89|4079.89|4062.35|4062.35|0
1589882700000|2020-05-19 10:05:00|4069.26|4069.26|4062.09|4062.09|4069.26|4069.26|4057.48|4057.48|0
1589883000000|2020-05-19 10:10:00|4057.48|4057.48|4051.21|4051.21|4059.65|4059.65|4051.21|4051.21|0
1589883300000|2020-05-19 10:15:00|4051.98|4051.98|4041.23|4041.23|4057.35|4057.35|4041.23|4041.23|0
1589883600000|2020-05-19 10:20:00|4036.62|4036.62|4034.92|4034.92|4041.23|4041.23|4030.48|4030.48|0
1589883900000|2020-05-19 10:25:00|4036.45|4036.45|4021.45|4021.45|4037.99|4037.99|4015.31|4015.31|0
1589884200000|2020-05-19 10:30:00|4018.46|4018.46|3973.2|3973.2|4018.46|4018.46|3973.2|3973.2|0
1589884500000|2020-05-19 10:35:00|3967.82|3967.82|3987.02|3987.02|3987.02|3987.02|3947.09|3947.09|0
1589884800000|2020-05-19 10:40:00|3979.34|3979.34|3986.72|3986.72|3991.12|3991.12|3973.97|3973.97|0
1589885100000|2020-05-19 10:45:00|3991.32|3991.32|4006.64|4006.64|4008.94|4008.94|3983.65|3983.65|0
1589885400000|2020-05-19 10:50:00|4001.27|4001.27|3988.2|3988.2|4008.93|4008.93|3988.2|3988.2|0
1589885700000|2020-05-19 10:55:00|3992.04|3992.04|3995.11|3995.11|3995.88|3995.88|3987.43|3987.43|0
1589886000000|2020-05-19 11:00:00|3987.43|3987.43|4002.07|4002.07|4008.98|4008.98|3987.43|3987.43|0
1589886300000|2020-05-19 11:05:00|4008.21|4008.21|4000.78|4000.78|4008.21|4008.21|3996.18|3996.18|0
1589886600000|2020-05-19 11:10:00|4003.85|4003.85|4019.21|4019.21|4029.19|4029.19|4003.85|4003.85|0
1589886900000|2020-05-19 11:15:00|4025.35|4025.35|4029.19|4029.19|4029.19|4029.19|4012.3|4012.3|0
1589887200000|2020-05-19 11:20:00|4021.51|4021.51|4030.1|4030.1|4036.24|4036.24|4021.51|4021.51|0
1589887500000|2020-05-19 11:25:00|4029.33|4029.33|4040.85|4040.85|4043.92|4043.92|4027.8|4027.8|0
1589887800000|2020-05-19 11:30:00|4037.01|4037.01|4027.03|4027.03|4037.01|4037.01|4027.03|4027.03|0
1589888100000|2020-05-19 11:35:00|4011.68|4011.68|4020.12|4020.12|4020.12|4020.12|4011.68|4011.68|0
1589888400000|2020-05-19 11:40:00|4027.8|4027.8|4047.76|4047.76|4047.76|4047.76|4027.8|4027.8|0
1589888700000|2020-05-19 11:45:00|4046.22|4046.22|4055.44|4055.44|4068.49|4068.49|4046.22|4046.22|0
1589889000000|2020-05-19 11:50:00|4061.58|4061.58|4063.88|4063.88|4066.19|4066.19|4061.58|4061.58|0
1589889300000|2020-05-19 11:55:00|4066.19|4066.19|4051.36|4051.36|4066.19|4066.19|4051.36|4051.36|0
1589889600000|2020-05-19 12:00:00|4049.83|4049.83|4038.31|4038.31|4054.43|4054.43|4038.31|4038.31|0
1589889900000|2020-05-19 12:05:00|4032.94|4032.94|4014.5|4014.5|4032.94|4032.94|4011.43|4011.43|0
1589890200000|2020-05-19 12:10:00|4012.96|4012.96|4019.14|4019.14|4021.44|4021.44|4011.46|4011.46|0
1589890500000|2020-05-19 12:15:00|4013.77|4013.77|4016.07|4016.07|4016.07|4016.07|4009.93|4009.93|0
1589890800000|2020-05-19 12:20:00|4017.61|4017.61|4006.84|4006.84|4024.52|4024.52|4006.84|4006.84|0
1589891100000|2020-05-19 12:25:00|4007.61|4007.61|4021.18|4021.18|4021.18|4021.18|3999.93|3999.93|0
1589891400000|2020-05-19 12:30:00|4025.79|4025.79|4032.53|4032.53|4034.83|4034.83|4025.79|4025.79|0
1589891700000|2020-05-19 12:35:00|4034.83|4034.83|4047.55|4047.55|4062.9|4062.9|4034.83|4034.83|0
1589892000000|2020-05-19 12:40:00|4043.71|4043.71|4056.76|4056.76|4056.76|4056.76|4043.71|4043.71|0
1589892300000|2020-05-19 12:45:00|4058.3|4058.3|4057.53|4057.53|4069.04|4069.04|4053.69|4053.69|0
1589892600000|2020-05-19 12:50:00|4053.69|4053.69|4023.4|4023.4|4056.59|4056.59|4023.4|4023.4|0
1589892900000|2020-05-19 12:55:00|4025.7|4025.7|4050.53|4050.53|4050.53|4050.53|4025.7|4025.7|0
1589893200000|2020-05-19 13:00:00|4045.92|4045.92|4061.5|4061.5|4069.94|4069.94|4045.92|4045.92|0
1589893500000|2020-05-19 13:05:00|4068.41|4068.41|4096.83|4096.83|4096.83|4096.83|4068.41|4068.41|0
1589893800000|2020-05-19 13:10:00|4089.15|4089.15|4098.36|4098.36|4098.36|4098.36|4089.15|4089.15|0
1589894100000|2020-05-19 13:15:00|4096.06|4096.06|4090.69|4090.69|4096.06|4096.06|4084.54|4084.54|0
1589894400000|2020-05-19 13:20:00|4093.76|4093.76|4098.32|4098.32|4104.47|4104.47|4093.76|4093.76|0
1589894700000|2020-05-19 13:25:00|4100.63|4100.63|4106|4106|4112.14|4112.14|4098.32|4098.32|0
1589895000000|2020-05-19 13:30:00|4099.09|4099.09|4019.92|4019.92|4107.78|4107.78|4019.92|4019.92|0
1589895300000|2020-05-19 13:35:00|4024.52|4024.52|4009.94|4009.94|4025.29|4025.29|3984.6|3984.6|0
1589895600000|2020-05-19 13:40:00|4003.8|4003.8|3990.99|3990.99|4014.54|4014.54|3989.19|3989.19|0
1589895900000|2020-05-19 13:45:00|3993.29|3993.29|3967.19|3967.19|3993.29|3993.29|3941.86|3941.86|0
1589896200000|2020-05-19 13:50:00|3972.56|3972.56|3974.87|3974.87|3978.71|3978.71|3961.05|3961.05|0
1589896500000|2020-05-19 13:55:00|3977.94|3977.94|4001.49|4001.49|4013.78|4013.78|3977.94|3977.94|0
1589896800000|2020-05-19 14:00:00|3999.96|3999.96|3981.09|3981.09|4005.33|4005.33|3971.87|3971.87|0
1589897100000|2020-05-19 14:05:00|3984.93|3984.93|4016.4|4016.4|4016.4|4016.4|3984.93|3984.93|0
1589897400000|2020-05-19 14:10:00|4022.39|4022.39|4018.55|4018.55|4022.39|4022.39|4009.34|4009.34|0
1589897700000|2020-05-19 14:15:00|4013.95|4013.95|3977.25|3977.25|4013.95|4013.95|3971.87|3971.87|0
1589898000000|2020-05-19 14:20:00|3960.36|3960.36|3947.31|3947.31|3964.96|3964.96|3941.16|3941.16|0
1589898300000|2020-05-19 14:25:00|3951.91|3951.91|3957.12|3957.12|3964.55|3964.55|3951.91|3951.91|0
1589898600000|2020-05-19 14:30:00|3964.8|3964.8|3951.74|3951.74|3982.45|3982.45|3951.74|3951.74|0
1589898900000|2020-05-19 14:35:00|3943.3|3943.3|3921.75|3921.75|3943.3|3943.3|3915.61|3915.61|0
1589899200000|2020-05-19 14:40:00|3918.68|3918.68|3903.32|3903.32|3925.59|3925.59|3903.32|3903.32|0
1589899500000|2020-05-19 14:45:00|3901.79|3901.79|3949.82|3949.82|3949.82|3949.82|3897.18|3897.18|0
1589899800000|2020-05-19 14:50:00|3950.42|3950.42|3945.85|3945.85|3957.33|3957.33|3945.08|3945.08|0
1589900100000|2020-05-19 14:55:00|3950.04|3950.04|3953.11|3953.11|3958.15|3958.15|3946.2|3946.2|0
1589900400000|2020-05-19 15:00:00|3956.18|3956.18|3988.31|3988.31|3989.08|3989.08|3956.18|3956.18|0
1589900700000|2020-05-19 15:05:00|3987.41|3987.41|3986.01|3986.01|3990.48|3990.48|3981.27|3981.27|0
1589901000000|2020-05-19 15:10:00|3984.47|3984.47|3979.83|3979.83|3992.92|3992.92|3979.06|3979.06|0
1589901300000|2020-05-19 15:15:00|3983.67|3983.67|3972.86|3972.86|3983.67|3983.67|3960.27|3960.27|0
1589901600000|2020-05-19 15:20:00|3970.56|3970.56|3988.91|3988.91|3996.59|3996.59|3967.49|3967.49|0
1589901900000|2020-05-19 15:25:00|3991.21|3991.21|3983.67|3983.67|4006.4|4006.4|3983.67|3983.67|0
1589958900000|2020-05-20 07:15:00|3870.88|3870.88|3854.94|3854.94|3870.88|3870.88|3842.88|3842.88|0
1589959200000|2020-05-20 07:20:00|3852.63|3852.63|3846.49|3846.49|3852.63|3852.63|3822.69|3822.69|0
1589959500000|2020-05-20 07:25:00|3824.23|3824.23|3865.54|3865.54|3874.75|3874.75|3811.03|3811.03|0
1589959800000|2020-05-20 07:30:00|3864|3864|3854.62|3854.62|3864|3864|3854.02|3854.02|0
1589960100000|2020-05-20 07:35:00|3814.7|3814.7|3810.09|3810.09|3820.07|3820.07|3810.09|3810.09|0
1589960400000|2020-05-20 07:40:00|3829.29|3829.29|3813.16|3813.16|3829.29|3829.29|3810.09|3810.09|0
1589960700000|2020-05-20 07:45:00|3811.67|3811.67|3856.79|3856.79|3863.7|3863.7|3811.67|3811.67|0
1589961000000|2020-05-20 07:50:00|3861.88|3861.88|3845.05|3845.05|3861.88|3861.88|3845.05|3845.05|0
1589961300000|2020-05-20 07:55:00|3854.63|3854.63|3822.78|3822.78|3854.63|3854.63|3822.78|3822.78|0
1589961600000|2020-05-20 08:00:00|3811.27|3811.27|3794.3|3794.3|3811.27|3811.27|3775.95|3775.95|0
1589961900000|2020-05-20 08:05:00|3795.84|3795.84|3812.44|3812.44|3812.44|3812.44|3795.84|3795.84|0
1589962200000|2020-05-20 08:10:00|3813.34|3813.34|3854.88|3854.88|3857.18|3857.18|3813.34|3813.34|0
1589962500000|2020-05-20 08:15:00|3852.58|3852.58|3891.45|3891.45|3893.75|3893.75|3852.58|3852.58|0
1589962800000|2020-05-20 08:20:00|3888.37|3888.37|3887.79|3887.79|3895.28|3895.28|3879.16|3879.16|0
1589963100000|2020-05-20 08:25:00|3877.81|3877.81|3875.74|3875.74|3877.81|3877.81|3850.1|3850.1|0
1589963700000|2020-05-20 08:35:00|3878.04|3878.04|3899.83|3899.83|3899.83|3899.83|3878.04|3878.04|0
1589964000000|2020-05-20 08:40:00|3890.62|3890.62|3882.91|3882.91|3890.62|3890.62|3882.91|3882.91|0
1589964300000|2020-05-20 08:45:00|3888|3888|3910.39|3910.39|3910.39|3910.39|3888|3888|0
1589964600000|2020-05-20 08:50:00|3908.9|3908.9|3902.62|3902.62|3908.9|3908.9|3902.62|3902.62|0
1589964900000|2020-05-20 08:55:00|3902.32|3902.32|3902.02|3902.02|3902.32|3902.32|3901.73|3901.73|0
1589965200000|2020-05-20 09:00:00|3902.79|3902.79|3891.97|3891.97|3905.86|3905.86|3891.97|3891.97|0
1589965500000|2020-05-20 09:05:00|3890.47|3890.47|3896.11|3896.11|3896.11|3896.11|3883.56|3883.56|0
1589965800000|2020-05-20 09:10:00|3913.76|3913.76|3919.87|3919.87|3926.78|3926.78|3913.76|3913.76|0
1589966100000|2020-05-20 09:15:00|3923.71|3923.71|3926.01|3926.01|3934.45|3934.45|3919.87|3919.87|0
1589966400000|2020-05-20 09:20:00|3935.99|3935.99|3935.99|3935.99|3935.99|3935.99|3935.99|3935.99|0
1589966700000|2020-05-20 09:25:00|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|3929.08|0
1589967000000|2020-05-20 09:30:00|3932.15|3932.15|3907.44|3907.44|3933.69|3933.69|3905.04|3905.04|0
1589967300000|2020-05-20 09:35:00|3904.84|3904.84|3889.56|3889.56|3904.84|3904.84|3889.56|3889.56|0
1589967600000|2020-05-20 09:40:00|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|0
1589967900000|2020-05-20 09:45:00|3888.79|3888.79|3895.45|3895.45|3908.5|3908.5|3888.79|3888.79|0
1589968200000|2020-05-20 09:50:00|3909.27|3909.27|3906.2|3906.2|3909.27|3909.27|3906.2|3906.2|0
1589968500000|2020-05-20 09:55:00|3903.9|3903.9|3940.46|3940.46|3940.46|3940.46|3903.9|3903.9|0
1589968800000|2020-05-20 10:00:00|3928.18|3928.18|3958.19|3958.19|3958.19|3958.19|3921.27|3921.27|0
1589969100000|2020-05-20 10:05:00|3963.56|3963.56|3956.99|3956.99|3965.1|3965.1|3949.39|3949.39|0
1589969400000|2020-05-20 10:10:00|3954.6|3954.6|3944.71|3944.71|3954.6|3954.6|3941.42|3941.42|0
1589969700000|2020-05-20 10:15:00|3950.85|3950.85|3958.49|3958.49|3963.9|3963.9|3950.85|3950.85|0
1589970000000|2020-05-20 10:20:00|3956.95|3956.95|3969.16|3969.16|3972.23|3972.23|3956.95|3956.95|0
1589970300000|2020-05-20 10:25:00|3970.7|3970.7|3980.88|3980.88|3982.98|3982.98|3970.7|3970.7|0
1589970600000|2020-05-20 10:30:00|3987.03|3987.03|3977.61|3977.61|3989.12|3989.12|3976.07|3976.07|0
1589970900000|2020-05-20 10:35:00|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1589971200000|2020-05-20 10:40:00|3989.12|3989.12|3972.23|3972.23|3989.12|3989.12|3972.23|3972.23|0
1589971500000|2020-05-20 10:45:00|3974.54|3974.54|3956.88|3956.88|3981.44|3981.44|3951.5|3951.5|0
1589971800000|2020-05-20 10:50:00|3957.65|3957.65|3952.48|3952.48|3957.65|3957.65|3950.18|3950.18|0
1589972100000|2020-05-20 10:55:00|3954.27|3954.27|3964.82|3964.82|3966.56|3966.56|3954.27|3954.27|0
1589972400000|2020-05-20 11:00:00|3959.13|3959.13|3976.76|3976.76|3976.76|3976.76|3949.15|3949.15|0
1589972700000|2020-05-20 11:05:00|3968.32|3968.32|3963.71|3963.71|3972.92|3972.92|3962.17|3962.17|0
1589973000000|2020-05-20 11:10:00|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|0
1589973300000|2020-05-20 11:15:00|3962.94|3962.94|3983.16|3983.16|3983.16|3983.16|3962.17|3962.17|0
1589973600000|2020-05-20 11:20:00|3990.07|3990.07|3998.61|3998.61|3998.61|3998.61|3990.07|3990.07|0
1589973900000|2020-05-20 11:25:00|3995.32|3995.32|3992.55|3992.55|3995.62|3995.62|3988.71|3988.71|0
1589974200000|2020-05-20 11:30:00|3984.87|3984.87|3977.87|3977.87|3984.87|3984.87|3977.87|3977.87|0
1589974500000|2020-05-20 11:35:00|3988.62|3988.62|3996.78|3996.78|3996.78|3996.78|3987.85|3987.85|0
1589974800000|2020-05-20 11:40:00|4011.36|4011.36|4008.5|4008.5|4016.49|4016.49|4008.5|4008.5|0
1589975100000|2020-05-20 11:45:00|4006.4|4006.4|4004.87|4004.87|4006.4|4006.4|4004.87|4004.87|0
1589975400000|2020-05-20 11:50:00|4001.03|4001.03|3991|3991|4001.03|4001.03|3985.62|3985.62|0
1589976000000|2020-05-20 12:00:00|3993.39|3993.39|3995.69|3995.69|3998|3998|3993.39|3993.39|0
1589976300000|2020-05-20 12:05:00|3993.39|3993.39|3991.09|3991.09|3993.39|3993.39|3989.55|3989.55|0
1589976600000|2020-05-20 12:10:00|3994.93|3994.93|4022.15|4022.15|4023.68|4023.68|3994.93|3994.93|0
1589976900000|2020-05-20 12:15:00|4025.99|4025.99|4029.32|4029.32|4029.32|4029.32|4021.38|4021.38|0
1589977200000|2020-05-20 12:20:00|4030.82|4030.82|4027.02|4027.02|4031.12|4031.12|4027.02|4027.02|0
1589977500000|2020-05-20 12:25:00|4024.71|4024.71|4021.42|4021.42|4024.71|4024.71|4021.42|4021.42|0
1589977800000|2020-05-20 12:30:00|4015.28|4015.28|4015.46|4015.46|4020.07|4020.07|4006.83|4006.83|0
1589978400000|2020-05-20 12:40:00|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|0
1589978700000|2020-05-20 12:45:00|4009.57|4009.57|4020.46|4020.46|4020.46|4020.46|4009.57|4009.57|0
1589979000000|2020-05-20 12:50:00|4025.07|4025.07|4025.83|4025.83|4025.83|4025.83|4022|4022|0
1589979300000|2020-05-20 12:55:00|4028.14|4028.14|4035.98|4035.98|4037.31|4037.31|4028.14|4028.14|0
1589979600000|2020-05-20 13:00:00|4029.07|4029.07|4028.7|4028.7|4031.77|4031.77|4024.09|4024.09|0
1589980200000|2020-05-20 13:10:00|4021.02|4021.02|4052.42|4052.42|4052.42|4052.42|4017.18|4017.18|0
1589980500000|2020-05-20 13:15:00|4050.12|4050.12|4027.97|4027.97|4051.65|4051.65|4027.97|4027.97|0
1589980800000|2020-05-20 13:20:00|4032.16|4032.16|4024.13|4024.13|4044.24|4044.24|4024.13|4024.13|0
1589981100000|2020-05-20 13:25:00|4029.5|4029.5|4039.84|4039.84|4039.84|4039.84|4029.5|4029.5|0
1589981400000|2020-05-20 13:30:00|4037.14|4037.14|4055.1|4055.1|4057.4|4057.4|4035.91|4035.91|0
1589981700000|2020-05-20 13:35:00|4061.24|4061.24|4066.58|4066.58|4066.62|4066.62|4058.25|4058.25|0
1589982000000|2020-05-20 13:40:00|4068.11|4068.11|4052.5|4052.5|4085.09|4085.09|4051.73|4051.73|0
1589982300000|2020-05-20 13:45:00|4047.12|4047.12|4064.78|4064.78|4064.78|4064.78|4040.21|4040.21|0
1589982600000|2020-05-20 13:50:00|4068.67|4068.67|4081.59|4081.59|4081.59|4081.59|4067.77|4067.77|0
1589982900000|2020-05-20 13:55:00|4083.13|4083.13|4089.91|4089.91|4089.91|4089.91|4074.93|4074.93|0
1589983200000|2020-05-20 14:00:00|4086.07|4086.07|4087.57|4087.57|4091.41|4091.41|4075.28|4075.28|0
1589983500000|2020-05-20 14:05:00|4093.71|4093.71|4072.9|4072.9|4093.71|4093.71|4072.9|4072.9|0
1589983800000|2020-05-20 14:10:00|4075.97|4075.97|4068.71|4068.71|4087.49|4087.49|4065.23|4065.23|0
1589984100000|2020-05-20 14:15:00|4062.57|4062.57|4054.5|4054.5|4065.64|4065.64|4052.2|4052.2|0
1589984400000|2020-05-20 14:20:00|4064.48|4064.48|4060.57|4060.57|4075.71|4075.71|4058.82|4058.82|0
1589984700000|2020-05-20 14:25:00|4055.96|4055.96|4063.64|4063.64|4065.17|4065.17|4055.96|4055.96|0
1589985000000|2020-05-20 14:30:00|4061.33|4061.33|4074.44|4074.44|4074.44|4074.44|4060.57|4060.57|0
1589985300000|2020-05-20 14:35:00|4078.28|4078.28|4073.5|4073.5|4079.04|4079.04|4068.67|4068.67|0
1589985600000|2020-05-20 14:40:00|4067.36|4067.36|4065.56|4065.56|4067.36|4067.36|4065.56|4065.56|0
1589985900000|2020-05-20 14:45:00|4066.33|4066.33|4074.57|4074.57|4080.11|4080.11|4066.33|4066.33|0
1589986200000|2020-05-20 14:50:00|4071.5|4071.5|4074.53|4074.53|4079.31|4079.31|4067.66|4067.66|0
1589986500000|2020-05-20 14:55:00|4075.3|4075.3|4076.96|4076.96|4077.39|4077.39|4070.82|4070.82|0
1589986800000|2020-05-20 15:00:00|4073.89|4073.89|4052.94|4052.94|4080.03|4080.03|4052.94|4052.94|0
1589987100000|2020-05-20 15:05:00|4050.64|4050.64|4048.83|4048.83|4050.64|4050.64|4034.84|4034.84|0
1589987400000|2020-05-20 15:10:00|4049.59|4049.59|4062.53|4062.53|4062.53|4062.53|4048.83|4048.83|0
1589987700000|2020-05-20 15:15:00|4061|4061|4070.42|4070.42|4073.49|4073.49|4061|4061|0
1589988000000|2020-05-20 15:20:00|4068.88|4068.88|4081.42|4081.42|4082.96|4082.96|4066.91|4066.91|0
1589988300000|2020-05-20 15:25:00|4082.19|4082.19|4069.86|4069.86|4102.15|4102.15|4069.86|4069.86|0
1590045300000|2020-05-21 07:15:00|4065.6|4065.6|4080.95|4080.95|4080.95|4080.95|4050.24|4050.24|0
1590045600000|2020-05-21 07:20:00|4104.75|4104.75|4071.92|4071.92|4104.75|4104.75|4065.77|4065.77|0
1590045900000|2020-05-21 07:25:00|4075.76|4075.76|4108.8|4108.8|4108.8|4108.8|4071.92|4071.92|0
1590046200000|2020-05-21 07:30:00|4101.89|4101.89|4098.05|4098.05|4101.89|4101.89|4088.84|4088.84|0
1590046500000|2020-05-21 07:35:00|4106.73|4106.73|4113.64|4113.64|4129.76|4129.76|4106.73|4106.73|0
1590046800000|2020-05-21 07:40:00|4110.57|4110.57|4109.33|4109.33|4110.87|4110.87|4109.33|4109.33|0
1590047100000|2020-05-21 07:45:00|4104.73|4104.73|4102.05|4102.05|4105.49|4105.49|4094.75|4094.75|0
1590047400000|2020-05-21 07:50:00|4105.89|4105.89|4087.2|4087.2|4105.89|4105.89|4087.2|4087.2|0
1590047700000|2020-05-21 07:55:00|4085.66|4085.66|4075.68|4075.68|4085.66|4085.66|4075.68|4075.68|0
1590048000000|2020-05-21 08:00:00|4080.29|4080.29|4074.15|4074.15|4088.73|4088.73|4074.15|4074.15|0
1590048300000|2020-05-21 08:05:00|4070.31|4070.31|4063.35|4063.35|4070.31|4070.31|4063.35|4063.35|0
1590048600000|2020-05-21 08:10:00|4059.16|4059.16|4027.16|4027.16|4059.16|4059.16|4027.16|4027.16|0
1590048900000|2020-05-21 08:15:00|4027.92|4027.92|4060.09|4060.09|4060.09|4060.09|4027.92|4027.92|0
1590049200000|2020-05-21 08:20:00|4056.5|4056.5|4056.58|4056.58|4060.42|4060.42|4053.51|4053.51|0
1590049500000|2020-05-21 08:25:00|4066.56|4066.56|4076.38|4076.38|4076.38|4076.38|4058.88|4058.88|0
1590049800000|2020-05-21 08:30:00|4077.92|4077.92|4080|4080|4083.29|4083.29|4076.38|4076.38|0
1590050100000|2020-05-21 08:35:00|4076.16|4076.16|4074.16|4074.16|4076.16|4076.16|4069.25|4069.25|0
1590050400000|2020-05-21 08:40:00|4074.93|4074.93|4076.46|4076.46|4076.46|4076.46|4074.93|4074.93|0
1590050700000|2020-05-21 08:45:00|4081.25|4081.25|4085.9|4085.9|4092.04|4092.04|4077.45|4077.45|0
1590051000000|2020-05-21 08:50:00|4084.36|4084.36|4104.43|4104.43|4104.43|4104.43|4080.52|4080.52|0
1590051300000|2020-05-21 08:55:00|4108.62|4108.62|4108.62|4108.62|4108.62|4108.62|4108.62|4108.62|0
1590051600000|2020-05-21 09:00:00|4110.71|4110.71|4123|4123|4129.91|4129.91|4110.71|4110.71|0
1590051900000|2020-05-21 09:05:00|4109.18|4109.18|4126.38|4126.38|4132.53|4132.53|4109.18|4109.18|0
1590052200000|2020-05-21 09:10:00|4125.49|4125.49|4124.72|4124.72|4125.49|4125.49|4124.72|4124.72|0
1590052500000|2020-05-21 09:15:00|4127.79|4127.79|4123.43|4123.43|4127.79|4127.79|4123.43|4123.43|0
1590052800000|2020-05-21 09:20:00|4118.82|4118.82|4129.53|4129.53|4129.53|4129.53|4118.52|4118.52|0
1590053100000|2020-05-21 09:25:00|4131.07|4131.07|4140.8|4140.8|4145.41|4145.41|4131.07|4131.07|0
1590053400000|2020-05-21 09:30:00|4136.19|4136.19|4130.95|4130.95|4136.19|4136.19|4122.38|4122.38|0
1590053700000|2020-05-21 09:35:00|4126.34|4126.34|4130.18|4130.18|4130.18|4130.18|4125.58|4125.58|0
1590054000000|2020-05-21 09:40:00|4131.98|4131.98|4140.42|4140.42|4140.42|4140.42|4131.98|4131.98|0
1590054300000|2020-05-21 09:45:00|4133.51|4133.51|4131.98|4131.98|4135.05|4135.05|4131.98|4131.98|0
1590054600000|2020-05-21 09:50:00|4129.68|4129.68|4134.02|4134.02|4134.02|4134.02|4127.88|4127.88|0
1590054900000|2020-05-21 09:55:00|4132.53|4132.53|4125.99|4125.99|4132.53|4132.53|4125.99|4125.99|0
1590055200000|2020-05-21 10:00:00|4124.46|4124.46|4110.49|4110.49|4124.46|4124.46|4108.96|4108.96|0
1590055500000|2020-05-21 10:05:00|4111.26|4111.26|4112.83|4112.83|4114.33|4114.33|4110.49|4110.49|0
1590055800000|2020-05-21 10:10:00|4118.21|4118.21|4118.21|4118.21|4118.21|4118.21|4118.21|4118.21|0
1590056100000|2020-05-21 10:15:00|4120.9|4120.9|4129.27|4129.27|4129.27|4129.27|4120.9|4120.9|0
1590056400000|2020-05-21 10:20:00|4124.66|4124.66|4112.38|4112.38|4126.2|4126.2|4112.38|4112.38|0
1590056700000|2020-05-21 10:25:00|4108.54|4108.54|4116.22|4116.22|4120.83|4120.83|4100.86|4100.86|0
1590057000000|2020-05-21 10:30:00|4113.23|4113.23|4103.28|4103.28|4119.41|4119.41|4103.28|4103.28|0
1590057300000|2020-05-21 10:35:00|4102.68|4102.68|4109.89|4109.89|4109.89|4109.89|4100.38|4100.38|0
1590057600000|2020-05-21 10:40:00|4109.13|4109.13|4118.04|4118.04|4118.04|4118.04|4109.13|4109.13|0
1590057900000|2020-05-21 10:45:00|4124.18|4124.18|4137.62|4137.62|4140.69|4140.69|4124.18|4124.18|0
1590058200000|2020-05-21 10:50:00|4133.02|4133.02|4152.98|4152.98|4152.98|4152.98|4133.02|4133.02|0
1590058500000|2020-05-21 10:55:00|4154.51|4154.51|4150.84|4150.84|4154.51|4154.51|4141.07|4141.07|0
1590058800000|2020-05-21 11:00:00|4160.06|4160.06|4187.32|4187.32|4199.6|4199.6|4155.07|4155.07|0
1590059100000|2020-05-21 11:05:00|4188.52|4188.52|4182.37|4182.37|4193.12|4193.12|4176.23|4176.23|0
1590059700000|2020-05-21 11:15:00|4185.45|4185.45|4176.23|4176.23|4185.45|4185.45|4176.23|4176.23|0
1590060000000|2020-05-21 11:20:00|4174.7|4174.7|4194.66|4194.66|4194.66|4194.66|4173.16|4173.16|0
1590060300000|2020-05-21 11:25:00|4203.87|4203.87|4215.74|4215.74|4226.49|4226.49|4203.87|4203.87|0
1590060600000|2020-05-21 11:30:00|4204.99|4204.99|4218.81|4218.81|4223.42|4223.42|4204.99|4204.99|0
1590060900000|2020-05-21 11:35:00|4215.74|4215.74|4197.31|4197.31|4215.74|4215.74|4192.71|4192.71|0
1590061200000|2020-05-21 11:40:00|4194.24|4194.24|4190.05|4190.05|4195.78|4195.78|4190.05|4190.05|0
1590061500000|2020-05-21 11:45:00|4193.12|4193.12|4169.57|4169.57|4194.66|4194.66|4164.96|4164.96|0
1590061800000|2020-05-21 11:50:00|4168.03|4168.03|4180.88|4180.88|4180.88|4180.88|4168.03|4168.03|0
1590062100000|2020-05-21 11:55:00|4185.48|4185.48|4183.09|4183.09|4185.48|4185.48|4183.09|4183.09|0
1590062400000|2020-05-21 12:00:00|4181.55|4181.55|4183.05|4183.05|4184.62|4184.62|4178.44|4178.44|0
1590062700000|2020-05-21 12:05:00|4183.35|4183.35|4191.03|4191.03|4191.03|4191.03|4183.35|4183.35|0
1590063000000|2020-05-21 12:10:00|4187.96|4187.96|4170.02|4170.02|4189.49|4189.49|4170.02|4170.02|0
1590063300000|2020-05-21 12:15:00|4167.03|4167.03|4180.13|4180.13|4186.28|4186.28|4167.03|4167.03|0
1590063600000|2020-05-21 12:20:00|4179.83|4179.83|4164.22|4164.22|4190.13|4190.13|4145.79|4145.79|0
1590063900000|2020-05-21 12:25:00|4161.15|4161.15|4164.22|4164.22|4165.75|4165.75|4158.08|4158.08|0
1590064200000|2020-05-21 12:30:00|4167.29|4167.29|4161.15|4161.15|4168.83|4168.83|4159.61|4159.61|0
1590064500000|2020-05-21 12:35:00|4161.45|4161.45|4177.02|4177.02|4183.17|4183.17|4161.45|4161.45|0
1590064800000|2020-05-21 12:40:00|4174.93|4174.93|4164.86|4164.86|4176.46|4176.46|4160.25|4160.25|0
1590065100000|2020-05-21 12:45:00|4163.32|4163.32|4135.72|4135.72|4166.39|4166.39|4135.72|4135.72|0
1590065400000|2020-05-21 12:50:00|4133.63|4133.63|4118.01|4118.01|4135.16|4135.16|4118.01|4118.01|0
1590065700000|2020-05-21 12:55:00|4108.03|4108.03|4121.04|4121.04|4121.04|4121.04|4096.51|4096.51|0
1590066000000|2020-05-21 13:00:00|4117.15|4117.15|4112.3|4112.3|4118.69|4118.69|4107.17|4107.17|0
1590066300000|2020-05-21 13:05:00|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|0
1590066600000|2020-05-21 13:10:00|4110.98|4110.98|4139.13|4139.13|4144|4144|4110.22|4110.22|0
1590066900000|2020-05-21 13:15:00|4137.59|4137.59|4137.59|4137.59|4142.2|4142.2|4137.59|4137.59|0
1590067200000|2020-05-21 13:20:00|4145.27|4145.27|4161.97|4161.97|4161.97|4161.97|4145.27|4145.27|0
1590067500000|2020-05-21 13:25:00|4162.87|4162.87|4140.51|4140.51|4162.87|4162.87|4137.44|4137.44|0
1590067800000|2020-05-21 13:30:00|4145.12|4145.12|4137.78|4137.78|4145.12|4145.12|4127.41|4127.41|0
1590068100000|2020-05-21 13:35:00|4138.68|4138.68|4156.95|4156.95|4160.02|4160.02|4138.64|4138.64|0
1590068400000|2020-05-21 13:40:00|4161.55|4161.55|4150.81|4150.81|4161.55|4161.55|4146.2|4146.2|0
1590068700000|2020-05-21 13:45:00|4147.73|4147.73|4122.31|4122.31|4147.73|4147.73|4121.58|4121.58|0
1590069000000|2020-05-21 13:50:00|4119.24|4119.24|4117.22|4117.22|4125.38|4125.38|4105.7|4105.7|0
1590069300000|2020-05-21 13:55:00|4118.75|4118.75|4137.66|4137.66|4137.66|4137.66|4108.01|4108.01|0
1590069600000|2020-05-21 14:00:00|4140.73|4140.73|4123.08|4123.08|4146.12|4146.12|4122.38|4122.38|0
1590069900000|2020-05-21 14:05:00|4131.52|4131.52|4131.38|4131.38|4134.59|4134.59|4122.16|4122.16|0
1590070200000|2020-05-21 14:10:00|4132.91|4132.91|4126.43|4126.43|4145.9|4145.9|4126.43|4126.43|0
1590070500000|2020-05-21 14:15:00|4129.5|4129.5|4118.45|4118.45|4131.6|4131.6|4118.45|4118.45|0
1590070800000|2020-05-21 14:20:00|4121.53|4121.53|4127.41|4127.41|4127.41|4127.41|4118.19|4118.19|0
1590071100000|2020-05-21 14:25:00|4124.34|4124.34|4112.24|4112.24|4124.53|4124.53|4112.24|4112.24|0
1590071400000|2020-05-21 14:30:00|4111.05|4111.05|4064.49|4064.49|4111.05|4111.05|4061.41|4061.41|0
1590071700000|2020-05-21 14:35:00|4061.41|4061.41|4063.72|4063.72|4066.79|4066.79|4053.74|4053.74|0
1590072000000|2020-05-21 14:40:00|4061.41|4061.41|4061.04|4061.04|4065.64|4065.64|4033.01|4033.01|0
1590072300000|2020-05-21 14:45:00|4058.73|4058.73|4044.92|4044.92|4058.73|4058.73|4040.65|4040.65|0
1590072600000|2020-05-21 14:50:00|4047.22|4047.22|4046.67|4046.67|4053.92|4053.92|4046.11|4046.11|0
1590072900000|2020-05-21 14:55:00|4044.37|4044.37|4038.57|4038.57|4048.98|4048.98|4038.57|4038.57|0
1590073200000|2020-05-21 15:00:00|4034.73|4034.73|4001.78|4001.78|4034.73|4034.73|4001.78|4001.78|0
1590073500000|2020-05-21 15:05:00|4005.62|4005.62|4019.57|4019.57|4020.33|4020.33|3998.97|3998.97|0
1590073800000|2020-05-21 15:10:00|4017.26|4017.26|4014.49|4014.49|4022|4022|4009.59|4009.59|0
1590074100000|2020-05-21 15:15:00|4013.72|4013.72|3982.02|3982.02|4016.03|4016.03|3982.02|3982.02|0
1590074400000|2020-05-21 15:20:00|3988.17|3988.17|3988.58|3988.58|3996.61|3996.61|3973.19|3973.19|0
1590074700000|2020-05-21 15:25:00|3987.81|3987.81|3999.84|3999.84|4009.05|4009.05|3985.51|3985.51|0
1590131700000|2020-05-22 07:15:00|3789.82|3789.82|3799.8|3799.8|3800.57|3800.57|3789.82|3789.82|0
1590132000000|2020-05-22 07:20:00|3785.98|3785.98|3764.05|3764.05|3785.98|3785.98|3750.66|3750.66|0
1590132300000|2020-05-22 07:25:00|3777.11|3777.11|3803.98|3803.98|3823.17|3823.17|3777.11|3777.11|0
1590132600000|2020-05-22 07:30:00|3804.28|3804.28|3777.67|3777.67|3804.28|3804.28|3777.67|3777.67|0
1590132900000|2020-05-22 07:35:00|3785.34|3785.34|3789.25|3789.25|3791.67|3791.67|3770.46|3770.46|0
1590133200000|2020-05-22 07:40:00|3795.39|3795.39|3809.98|3809.98|3809.98|3809.98|3795.39|3795.39|0
1590133500000|2020-05-22 07:45:00|3803.84|3803.84|3821.36|3821.36|3833.78|3833.78|3780.8|3780.8|0
1590133800000|2020-05-22 07:50:00|3820.47|3820.47|3795.94|3795.94|3846.28|3846.28|3795.94|3795.94|0
1590134100000|2020-05-22 07:55:00|3797.13|3797.13|3790.22|3790.22|3797.13|3797.13|3776.41|3776.41|0
1590134400000|2020-05-22 08:00:00|3791.72|3791.72|3820.56|3820.56|3820.56|3820.56|3789.93|3789.93|0
1590134700000|2020-05-22 08:05:00|3810.58|3810.58|3793.93|3793.93|3810.58|3810.58|3792.92|3792.92|0
1590135000000|2020-05-22 08:10:00|3796.24|3796.24|3823.8|3823.8|3823.8|3823.8|3796.24|3796.24|0
1590135300000|2020-05-22 08:15:00|3826.79|3826.79|3841.64|3841.64|3843.94|3843.94|3822.95|3822.95|0
1590135600000|2020-05-22 08:20:00|3835.5|3835.5|3821.96|3821.96|3838.74|3838.74|3821.96|3821.96|0
1590135900000|2020-05-22 08:25:00|3821.66|3821.66|3828.57|3828.57|3833.95|3833.95|3817.82|3817.82|0
1590136200000|2020-05-22 08:30:00|3832.41|3832.41|3877.28|3877.28|3885.82|3885.82|3832.41|3832.41|0
1590136500000|2020-05-22 08:35:00|3876.68|3876.68|3869.13|3869.13|3876.68|3876.68|3862.99|3862.99|0
1590136800000|2020-05-22 08:40:00|3868.83|3868.83|3875.46|3875.46|3885.05|3885.05|3861.25|3861.25|0
1590137100000|2020-05-22 08:45:00|3878.53|3878.53|3885.27|3885.27|3885.27|3885.27|3876.43|3876.43|0
1590137400000|2020-05-22 08:50:00|3881.43|3881.43|3920.9|3920.9|3920.9|3920.9|3876.06|3876.06|0
1590137700000|2020-05-22 08:55:00|3925.51|3925.51|3951.58|3951.58|3968.47|3968.47|3925.51|3925.51|0
1590138000000|2020-05-22 09:00:00|3954.66|3954.66|3944.68|3944.68|3954.66|3954.66|3944.68|3944.68|0
1590138300000|2020-05-22 09:05:00|3946.98|3946.98|3950.05|3950.05|3956.19|3956.19|3946.98|3946.98|0
1590138600000|2020-05-22 09:10:00|3951.55|3951.55|3944.41|3944.41|3951.55|3951.55|3941.34|3941.34|0
1590138900000|2020-05-22 09:15:00|3949.02|3949.02|3957.34|3957.34|3962.07|3962.07|3949.02|3949.02|0
1590139200000|2020-05-22 09:20:00|3965.01|3965.01|3937.37|3937.37|3965.01|3965.01|3937.37|3937.37|0
1590139500000|2020-05-22 09:25:00|3935.84|3935.84|3923.61|3923.61|3937.04|3937.04|3920.54|3920.54|0
1590139800000|2020-05-22 09:30:00|3930.52|3930.52|3915.16|3915.16|3930.52|3930.52|3915.16|3915.16|0
1590140100000|2020-05-22 09:35:00|3926.68|3926.68|3897.79|3897.79|3926.68|3926.68|3897.79|3897.79|0
1590140400000|2020-05-22 09:40:00|3907.77|3907.77|3915.37|3915.37|3915.37|3915.37|3907.77|3907.77|0
1590140700000|2020-05-22 09:45:00|3911.78|3911.78|3920.22|3920.22|3920.22|3920.22|3911.78|3911.78|0
1590141000000|2020-05-22 09:50:00|3915.62|3915.62|3914.59|3914.59|3917.15|3917.15|3914.59|3914.59|0
1590141300000|2020-05-22 09:55:00|3915.36|3915.36|3915.66|3915.66|3915.66|3915.66|3915.36|3915.36|0
1590141600000|2020-05-22 10:00:00|3908.75|3908.75|3919.12|3919.12|3919.12|3919.12|3906.44|3906.44|0
1590141900000|2020-05-22 10:05:00|3923.72|3923.72|3931.19|3931.19|3941.17|3941.17|3923.72|3923.72|0
1590142200000|2020-05-22 10:10:00|3932.99|3932.99|3941.44|3941.44|3941.44|3941.44|3932.99|3932.99|0
1590142500000|2020-05-22 10:15:00|3944.13|3944.13|3924.71|3924.71|3944.13|3944.13|3924.71|3924.71|0
1590142800000|2020-05-22 10:20:00|3918.57|3918.57|3922.97|3922.97|3922.97|3922.97|3916.06|3916.06|0
1590143100000|2020-05-22 10:25:00|3919.98|3919.98|3926.89|3926.89|3926.89|3926.89|3919.98|3919.98|0
1590143400000|2020-05-22 10:30:00|3923.82|3923.82|3897.67|3897.67|3929.15|3929.15|3897.67|3897.67|0
1590143700000|2020-05-22 10:35:00|3896.14|3896.14|3900.75|3900.75|3900.75|3900.75|3890.76|3890.76|0
1590144000000|2020-05-22 10:40:00|3897.67|3897.67|3900.75|3900.75|3900.97|3900.97|3896.78|3896.78|0
1590144300000|2020-05-22 10:45:00|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1590144600000|2020-05-22 10:50:00|3899.3|3899.3|3896.96|3896.96|3899.3|3899.3|3895.46|3895.46|0
1590144900000|2020-05-22 10:55:00|3894.66|3894.66|3895.76|3895.76|3895.76|3895.76|3888.08|3888.08|0
1590145200000|2020-05-22 11:00:00|3898.46|3898.46|3887.71|3887.71|3903.06|3903.06|3887.71|3887.71|0
1590145500000|2020-05-22 11:05:00|3885.61|3885.61|3925.53|3925.53|3925.53|3925.53|3884.08|3884.08|0
1590145800000|2020-05-22 11:10:00|3935.52|3935.52|3927.07|3927.07|3940.12|3940.12|3927.07|3927.07|0
1590146100000|2020-05-22 11:15:00|3923.23|3923.23|3918.89|3918.89|3929.63|3929.63|3918.89|3918.89|0
1590146400000|2020-05-22 11:20:00|3915.82|3915.82|3912.74|3912.74|3917.35|3917.35|3912.74|3912.74|0
1590146700000|2020-05-22 11:25:00|3915.05|3915.05|3912.74|3912.74|3918.89|3918.89|3912.74|3912.74|0
1590147000000|2020-05-22 11:30:00|3908.91|3908.91|3908.91|3908.91|3915.05|3915.05|3895.85|3895.85|0
1590147300000|2020-05-22 11:35:00|3911.21|3911.21|3907.19|3907.19|3911.21|3911.21|3906.42|3906.42|0
1590147600000|2020-05-22 11:40:00|3911.03|3911.03|3900.48|3900.48|3918.53|3918.53|3900.48|3900.48|0
1590147900000|2020-05-22 11:45:00|3903.56|3903.56|3912.38|3912.38|3912.38|3912.38|3898.9|3898.9|0
1590148200000|2020-05-22 11:50:00|3918.52|3918.52|3929.96|3929.96|3934.56|3934.56|3913.05|3913.05|0
1590148500000|2020-05-22 11:55:00|3933.03|3933.03|3942.07|3942.07|3942.07|3942.07|3933.03|3933.03|0
1590148800000|2020-05-22 12:00:00|3948.98|3948.98|3947.84|3947.84|3957.82|3957.82|3947.84|3947.84|0
1590149100000|2020-05-22 12:05:00|3944.54|3944.54|3944.84|3944.84|3944.84|3944.84|3944.54|3944.54|0
1590149400000|2020-05-22 12:10:00|3941.77|3941.77|3936.88|3936.88|3941.77|3941.77|3904.92|3904.92|0
1590149700000|2020-05-22 12:15:00|3929.97|3929.97|3930.74|3930.74|3930.74|3930.74|3929.97|3929.97|0
1590150000000|2020-05-22 12:20:00|3926.9|3926.9|3928.48|3928.48|3929.97|3929.97|3916.15|3916.15|0
1590150300000|2020-05-22 12:25:00|3926.94|3926.94|3923.87|3923.87|3926.94|3926.94|3921.57|3921.57|0
1590150600000|2020-05-22 12:30:00|3923.57|3923.57|3915.37|3915.37|3925.87|3925.87|3911.53|3911.53|0
1590150900000|2020-05-22 12:35:00|3915.67|3915.67|3915.67|3915.67|3915.67|3915.67|3912.6|3912.6|0
1590151200000|2020-05-22 12:40:00|3914.13|3914.13|3928.05|3928.05|3931.12|3931.12|3914.13|3914.13|0
1590151500000|2020-05-22 12:45:00|3928.81|3928.81|3919.6|3919.6|3934.19|3934.19|3919.6|3919.6|0
1590151800000|2020-05-22 12:50:00|3918.83|3918.83|3920.07|3920.07|3920.37|3920.37|3918.83|3918.83|0
1590152100000|2020-05-22 12:55:00|3922.37|3922.37|3905.26|3905.26|3926.21|3926.21|3905.26|3905.26|0
1590152400000|2020-05-22 13:00:00|3915.24|3915.24|3925.82|3925.82|3925.82|3925.82|3915.24|3915.24|0
1590152700000|2020-05-22 13:05:00|3928.21|3928.21|3915.8|3915.8|3937.52|3937.52|3915.8|3915.8|0
1590153000000|2020-05-22 13:10:00|3912.73|3912.73|3911.57|3911.57|3919.64|3919.64|3911.57|3911.57|0
1590153300000|2020-05-22 13:15:00|3910.04|3910.04|3912.34|3912.34|3912.34|3912.34|3903.89|3903.89|0
1590153600000|2020-05-22 13:20:00|3909.27|3909.27|3908.5|3908.5|3916.94|3916.94|3908.5|3908.5|0
1590153900000|2020-05-22 13:25:00|3907.3|3907.3|3914.47|3914.47|3923.42|3923.42|3907.3|3907.3|0
1590154200000|2020-05-22 13:30:00|3912.17|3912.17|3899.61|3899.61|3913.48|3913.48|3899.61|3899.61|0
1590154500000|2020-05-22 13:35:00|3889.63|3889.63|3878.36|3878.36|3898.07|3898.07|3878.36|3878.36|0
1590154800000|2020-05-22 13:40:00|3873.75|3873.75|3869.26|3869.26|3873.75|3873.75|3869.26|3869.26|0
1590155100000|2020-05-22 13:45:00|3869.56|3869.56|3883.17|3883.17|3883.17|3883.17|3865.29|3865.29|0
1590155400000|2020-05-22 13:50:00|3880.1|3880.1|3878.83|3878.83|3880.1|3880.1|3871.66|3871.66|0
1590155700000|2020-05-22 13:55:00|3880.36|3880.36|3875.89|3875.89|3880.49|3880.49|3868.21|3868.21|0
1590156000000|2020-05-22 14:00:00|3873.58|3873.58|3847.24|3847.24|3873.58|3873.58|3847.24|3847.24|0
1590156300000|2020-05-22 14:05:00|3842.64|3842.64|3847.34|3847.34|3847.34|3847.34|3839.7|3839.7|0
1590156600000|2020-05-22 14:10:00|3843.15|3843.15|3848.78|3848.78|3851.85|3851.85|3836.31|3836.31|0
1590156900000|2020-05-22 14:15:00|3846.48|3846.48|3855.57|3855.57|3859.41|3859.41|3846.48|3846.48|0
1590157200000|2020-05-22 14:20:00|3864.02|3864.02|3887.63|3887.63|3887.63|3887.63|3862.48|3862.48|0
1590157500000|2020-05-22 14:25:00|3886.73|3886.73|3877.61|3877.61|3886.73|3886.73|3872.4|3872.4|0
1590157800000|2020-05-22 14:30:00|3881.45|3881.45|3909.75|3909.75|3909.75|3909.75|3881.45|3881.45|0
1590158100000|2020-05-22 14:35:00|3907.36|3907.36|3900.13|3900.13|3907.36|3907.36|3897.83|3897.83|0
1590158400000|2020-05-22 14:40:00|3903.13|3903.13|3897.58|3897.58|3906.96|3906.96|3894.55|3894.55|0
1590158700000|2020-05-22 14:45:00|3899.38|3899.38|3910.37|3910.37|3928.98|3928.98|3899.38|3899.38|0
1590159000000|2020-05-22 14:50:00|3907.3|3907.3|3903.46|3903.46|3913.44|3913.44|3903.46|3903.46|0
1590159300000|2020-05-22 14:55:00|3898.09|3898.09|3919.72|3919.72|3919.72|3919.72|3898.09|3898.09|0
1590159600000|2020-05-22 15:00:00|3915.88|3915.88|3909.08|3909.08|3923.69|3923.69|3907.43|3907.43|0
1590159900000|2020-05-22 15:05:00|3909.85|3909.85|3924.15|3924.15|3924.15|3924.15|3909.85|3909.85|0
1590160200000|2020-05-22 15:10:00|3918.78|3918.78|3906.27|3906.27|3918.78|3918.78|3904.74|3904.74|0
1590160500000|2020-05-22 15:15:00|3907.04|3907.04|3914.72|3914.72|3914.72|3914.72|3901.28|3901.28|0
1590160800000|2020-05-22 15:20:00|3913.82|3913.82|3915.56|3915.56|3923.03|3923.03|3911|3911|0
1590161100000|2020-05-22 15:25:00|3914.8|3914.8|3904.89|3904.89|3918.63|3918.63|3903.49|3903.49|0
1590477300000|2020-05-26 07:15:00|4053.47|4053.47|4054.74|4054.74|4066.78|4066.78|4046.56|4046.56|0
1590477600000|2020-05-26 07:20:00|4052.44|4052.44|4053.21|4053.21|4053.21|4053.21|4044.76|4044.76|0
1590477900000|2020-05-26 07:25:00|4060.12|4060.12|4011.85|4011.85|4060.12|4060.12|4004.17|4004.17|0
1590478200000|2020-05-26 07:30:00|4010.31|4010.31|4020.07|4020.07|4027.2|4027.2|4008.78|4008.78|0
1590478500000|2020-05-26 07:35:00|4006.25|4006.25|4017.95|4017.95|4024.86|4024.86|3996.27|3996.27|0
1590478800000|2020-05-26 07:40:00|4016.42|4016.42|4033.78|4033.78|4033.78|4033.78|4003.13|4003.13|0
1590479100000|2020-05-26 07:45:00|4029.17|4029.17|4077.74|4077.74|4077.74|4077.74|4028.4|4028.4|0
1590479400000|2020-05-26 07:50:00|4081.94|4081.94|4090.8|4090.8|4104.54|4104.54|4070.46|4070.46|0
1590479700000|2020-05-26 07:55:00|4104.62|4104.62|4132.78|4132.78|4146.59|4146.59|4104.62|4104.62|0
1590480000000|2020-05-26 08:00:00|4129.7|4129.7|4155.88|4155.88|4156.55|4156.55|4118.96|4118.96|0
1590480300000|2020-05-26 08:05:00|4153.78|4153.78|4168.87|4168.87|4182.69|4182.69|4153.22|4153.22|0
1590480600000|2020-05-26 08:10:00|4162.73|4162.73|4183.51|4183.51|4186.58|4186.58|4154.34|4154.34|0
1590480900000|2020-05-26 08:15:00|4185.05|4185.05|4177.63|4177.63|4197.41|4197.41|4171.49|4171.49|0
1590481200000|2020-05-26 08:20:00|4174.56|4174.56|4168.08|4168.08|4192.65|4192.65|4161.94|4161.94|0
1590481500000|2020-05-26 08:25:00|4175.76|4175.76|4166.92|4166.92|4178.83|4178.83|4155.8|4155.8|0
1590481800000|2020-05-26 08:30:00|4177.67|4177.67|4166.96|4166.96|4179.54|4179.54|4166.96|4166.96|0
1590482100000|2020-05-26 08:35:00|4171.57|4171.57|4169.62|4169.62|4178.79|4178.79|4166.92|4166.92|0
1590482400000|2020-05-26 08:40:00|4172.69|4172.69|4171.15|4171.15|4174.22|4174.22|4157.33|4157.33|0
1590482700000|2020-05-26 08:45:00|4172.69|4172.69|4175.76|4175.76|4181.9|4181.9|4172.69|4172.69|0
1590483000000|2020-05-26 08:50:00|4178.83|4178.83|4191.04|4191.04|4194.11|4194.11|4178.83|4178.83|0
1590483300000|2020-05-26 08:55:00|4191.94|4191.94|4195.01|4195.01|4196.54|4196.54|4190.4|4190.4|0
1590483600000|2020-05-26 09:00:00|4191.94|4191.94|4181.94|4181.94|4206.77|4206.77|4181.34|4181.34|0
1590483900000|2020-05-26 09:05:00|4180.4|4180.4|4191.08|4191.08|4194.15|4194.15|4180.4|4180.4|0
1590484200000|2020-05-26 09:10:00|4186.47|4186.47|4188.68|4188.68|4194.82|4194.82|4186.47|4186.47|0
1590484500000|2020-05-26 09:15:00|4187.15|4187.15|4186.25|4186.25|4192.39|4192.39|4182.99|4182.99|0
1590484800000|2020-05-26 09:20:00|4192.39|4192.39|4218.15|4218.15|4218.15|4218.15|4185.91|4185.91|0
1590485100000|2020-05-26 09:25:00|4222.76|4222.76|4203.7|4203.7|4245.79|4245.79|4197.56|4197.56|0
1590485400000|2020-05-26 09:30:00|4205.23|4205.23|4199.21|4199.21|4215.98|4215.98|4199.21|4199.21|0
1590485700000|2020-05-26 09:35:00|4203.81|4203.81|4204|4204|4215.98|4215.98|4200.93|4200.93|0
1590486000000|2020-05-26 09:40:00|4202.46|4202.46|4204|4204|4214.74|4214.74|4202.46|4202.46|0
1590486300000|2020-05-26 09:45:00|4202.46|4202.46|4199.81|4199.81|4230.1|4230.1|4198.27|4198.27|0
1590486600000|2020-05-26 09:50:00|4207.48|4207.48|4194.42|4194.42|4208.68|4208.68|4192.88|4192.88|0
1590486900000|2020-05-26 09:55:00|4197.49|4197.49|4205.95|4205.95|4216.77|4216.77|4197.49|4197.49|0
1590487200000|2020-05-26 10:00:00|4213.62|4213.62|4205.95|4205.95|4213.62|4213.62|4204.41|4204.41|0
1590487500000|2020-05-26 10:05:00|4202.88|4202.88|4193.7|4193.7|4202.88|4202.88|4193.7|4193.7|0
1590487800000|2020-05-26 10:10:00|4196.77|4196.77|4204.45|4204.45|4204.45|4204.45|4196.77|4196.77|0
1590488100000|2020-05-26 10:15:00|4199.84|4199.84|4201.04|4201.04|4207.52|4207.52|4196.77|4196.77|0
1590488400000|2020-05-26 10:20:00|4197.75|4197.75|4205.91|4205.91|4212.05|4212.05|4197.75|4197.75|0
1590488700000|2020-05-26 10:25:00|4204.37|4204.37|4201.3|4201.3|4205.91|4205.91|4199.77|4199.77|0
1590489000000|2020-05-26 10:30:00|4215.12|4215.12|4202.58|4202.58|4216.66|4216.66|4199.51|4199.51|0
1590489300000|2020-05-26 10:35:00|4201.04|4201.04|4208.38|4208.38|4208.38|4208.38|4201.04|4201.04|0
1590489600000|2020-05-26 10:40:00|4203.77|4203.77|4189.43|4189.43|4203.77|4203.77|4187.9|4187.9|0
1590489900000|2020-05-26 10:45:00|4184.83|4184.83|4195.58|4195.58|4195.58|4195.58|4181.76|4181.76|0
1590490200000|2020-05-26 10:50:00|4197.11|4197.11|4180.08|4180.08|4197.11|4197.11|4180.08|4180.08|0
1590490500000|2020-05-26 10:55:00|4175.47|4175.47|4188.87|4188.87|4188.87|4188.87|4175.47|4175.47|0
1590490800000|2020-05-26 11:00:00|4190.67|4190.67|4178.39|4178.39|4196.81|4196.81|4167.64|4167.64|0
1590491100000|2020-05-26 11:05:00|4170.71|4170.71|4172.24|4172.24|4178.39|4178.39|4164.57|4164.57|0
1590491400000|2020-05-26 11:10:00|4172.54|4172.54|4166.4|4166.4|4177.15|4177.15|4166.4|4166.4|0
1590491700000|2020-05-26 11:15:00|4164.87|4164.87|4166.4|4166.4|4169.47|4169.47|4158.72|4158.72|0
1590492000000|2020-05-26 11:20:00|4163.33|4163.33|4157.19|4157.19|4163.33|4163.33|4157.19|4157.19|0
1590492300000|2020-05-26 11:25:00|4154.12|4154.12|4146.44|4146.44|4155.65|4155.65|4143.37|4143.37|0
1590492600000|2020-05-26 11:30:00|4129.55|4129.55|4108.17|4108.17|4129.55|4129.55|4105.1|4105.1|0
1590492900000|2020-05-26 11:35:00|4112.78|4112.78|4117.38|4117.38|4121.99|4121.99|4108.17|4108.17|0
1590493200000|2020-05-26 11:40:00|4115.85|4115.85|4114.31|4114.31|4115.85|4115.85|4109.7|4109.7|0
1590493500000|2020-05-26 11:45:00|4111.24|4111.24|4100.49|4100.49|4118.92|4118.92|4100.49|4100.49|0
1590493800000|2020-05-26 11:50:00|4109.7|4109.7|4117.38|4117.38|4120.45|4120.45|4109.7|4109.7|0
1590494100000|2020-05-26 11:55:00|4111.24|4111.24|4121.99|4121.99|4121.99|4121.99|4111.24|4111.24|0
1590494400000|2020-05-26 12:00:00|4125.06|4125.06|4133.97|4133.97|4137.04|4137.04|4124.76|4124.76|0
1590494700000|2020-05-26 12:05:00|4135.51|4135.51|4141.65|4141.65|4141.65|4141.65|4135.51|4135.51|0
1590495000000|2020-05-26 12:10:00|4146.26|4146.26|4149.33|4149.33|4163.15|4163.15|4146.26|4146.26|0
1590495300000|2020-05-26 12:15:00|4152.4|4152.4|4169.29|4169.29|4169.29|4169.29|4152.4|4152.4|0
1590495600000|2020-05-26 12:20:00|4172.36|4172.36|4174.82|4174.82|4174.82|4174.82|4163.15|4163.15|0
1590495900000|2020-05-26 12:25:00|4173.29|4173.29|4176.92|4176.92|4176.92|4176.92|4168.12|4168.12|0
1590496200000|2020-05-26 12:30:00|4181.52|4181.52|4175.38|4175.38|4183.06|4183.06|4173.85|4173.85|0
1590496500000|2020-05-26 12:35:00|4166.06|4166.06|4170.67|4170.67|4170.67|4170.67|4166.06|4166.06|0
1590496800000|2020-05-26 12:40:00|4167.6|4167.6|4169.13|4169.13|4170.67|4170.67|4167.6|4167.6|0
1590497100000|2020-05-26 12:45:00|4166.06|4166.06|4168.5|4168.5|4174.64|4174.64|4166.06|4166.06|0
1590497400000|2020-05-26 12:50:00|4171.57|4171.57|4176.66|4176.66|4178.19|4178.19|4168.5|4168.5|0
1590497700000|2020-05-26 12:55:00|4173.59|4173.59|4173.59|4173.59|4178.19|4178.19|4172.05|4172.05|0
1590498000000|2020-05-26 13:00:00|4175.12|4175.12|4168.2|4168.2|4176.66|4176.66|4168.2|4168.2|0
1590498300000|2020-05-26 13:05:00|4171.27|4171.27|4180.29|4180.29|4181.49|4181.49|4169.73|4169.73|0
1590498600000|2020-05-26 13:10:00|4181.82|4181.82|4177.33|4177.33|4181.82|4181.82|4172.73|4172.73|0
1590498900000|2020-05-26 13:15:00|4178.87|4178.87|4172.17|4172.17|4181.94|4181.94|4172.17|4172.17|0
1590499200000|2020-05-26 13:20:00|4173.7|4173.7|4170.37|4170.37|4175.24|4175.24|4168.84|4168.84|0
1590499500000|2020-05-26 13:25:00|4169.77|4169.77|4165.43|4165.43|4169.77|4169.77|4163.63|4163.63|0
1590499800000|2020-05-26 13:30:00|4170.03|4170.03|4168.5|4168.5|4176.17|4176.17|4163.89|4163.89|0
1590500100000|2020-05-26 13:35:00|4170.03|4170.03|4158.46|4158.46|4170.03|4170.03|4153.86|4153.86|0
1590500400000|2020-05-26 13:40:00|4155.39|4155.39|4169.69|4169.69|4177.29|4177.29|4155.39|4155.39|0
1590500700000|2020-05-26 13:45:00|4166.62|4166.62|4167.04|4167.04|4169.69|4169.69|4163.97|4163.97|0
1590501000000|2020-05-26 13:50:00|4162.43|4162.43|4153.93|4153.93|4162.43|4162.43|4150.86|4150.86|0
1590501300000|2020-05-26 13:55:00|4158.54|4158.54|4158.54|4158.54|4163.15|4163.15|4153.93|4153.93|0
1590501600000|2020-05-26 14:00:00|4157.01|4157.01|4161.91|4161.91|4164.68|4164.68|4157.01|4157.01|0
1590501900000|2020-05-26 14:05:00|4164.98|4164.98|4141.87|4141.87|4164.98|4164.98|4141.87|4141.87|0
1590502200000|2020-05-26 14:10:00|4144.94|4144.94|4154|4154|4155.35|4155.35|4144.94|4144.94|0
1590502500000|2020-05-26 14:15:00|4155.5|4155.5|4161.68|4161.68|4175.08|4175.08|4155.5|4155.5|0
1590502800000|2020-05-26 14:20:00|4167.82|4167.82|4170.89|4170.89|4173.96|4173.96|4167.82|4167.82|0
1590503100000|2020-05-26 14:25:00|4173.96|4173.96|4172.31|4172.31|4178.45|4178.45|4170.89|4170.89|0
1590503400000|2020-05-26 14:30:00|4172.61|4172.61|4169.69|4169.69|4175.12|4175.12|4169.69|4169.69|0
1590503700000|2020-05-26 14:35:00|4166.62|4166.62|4169.69|4169.69|4174.3|4174.3|4165.09|4165.09|0
1590504000000|2020-05-26 14:40:00|4174.3|4174.3|4168.2|4168.2|4174.3|4174.3|4166.66|4166.66|0
1590504300000|2020-05-26 14:45:00|4166.66|4166.66|4167.18|4167.18|4170.25|4170.25|4165.13|4165.13|0
1590504600000|2020-05-26 14:50:00|4170.25|4170.25|4169.02|4169.02|4175.12|4175.12|4169.02|4169.02|0
1590504900000|2020-05-26 14:55:00|4167.48|4167.48|4170.29|4170.29|4173.63|4173.63|4165.95|4165.95|0
1590505200000|2020-05-26 15:00:00|4171.83|4171.83|4170.85|4170.85|4174.82|4174.82|4170.29|4170.29|0
1590505500000|2020-05-26 15:05:00|4167.78|4167.78|4173.29|4173.29|4179.69|4179.69|4167.78|4167.78|0
1590505800000|2020-05-26 15:10:00|4172.39|4172.39|4174.45|4174.45|4179.05|4179.05|4171.79|4171.79|0
1590506100000|2020-05-26 15:15:00|4173.55|4173.55|4181.45|4181.45|4181.52|4181.52|4172.65|4172.65|0
1590506400000|2020-05-26 15:20:00|4178.38|4178.38|4179.83|4179.83|4193.65|4193.65|4176.84|4176.84|0
1590506700000|2020-05-26 15:25:00|4184.44|4184.44|4171.3|4171.3|4184.44|4184.44|4160.85|4160.85|0
1590563700000|2020-05-27 07:15:00|4273.03|4273.03|4243.85|4243.85|4273.03|4273.03|4243.85|4243.85|0
1590564000000|2020-05-27 07:20:00|4245.05|4245.05|4229.3|4229.3|4251.71|4251.71|4227.76|4227.76|0
1590564300000|2020-05-27 07:25:00|4233.9|4233.9|4269.99|4269.99|4269.99|4269.99|4230.83|4230.83|0
1590564600000|2020-05-27 07:30:00|4285.35|4285.35|4259.4|4259.4|4288.42|4288.42|4259.4|4259.4|0
1590564900000|2020-05-27 07:35:00|4263.59|4263.59|4288.34|4288.34|4291.34|4291.34|4263.59|4263.59|0
1590565200000|2020-05-27 07:40:00|4277.59|4277.59|4280.66|4280.66|4283.74|4283.74|4276.06|4276.06|0
1590565500000|2020-05-27 07:45:00|4292.95|4292.95|4296.02|4296.02|4299.09|4299.09|4292.95|4292.95|0
1590565800000|2020-05-27 07:50:00|4302.16|4302.16|4309.72|4309.72|4309.72|4309.72|4294.48|4294.48|0
1590566100000|2020-05-27 07:55:00|4300.51|4300.51|4282.08|4282.08|4303.58|4303.58|4282.08|4282.08|0
1590566400000|2020-05-27 08:00:00|4283.62|4283.62|4293.65|4293.65|4293.65|4293.65|4283.62|4283.62|0
1590566700000|2020-05-27 08:05:00|4295.45|4295.45|4303.65|4303.65|4308.26|4308.26|4295.45|4295.45|0
1590567000000|2020-05-27 08:10:00|4302.11|4302.11|4305|4305|4308.07|4308.07|4297.51|4297.51|0
1590567300000|2020-05-27 08:15:00|4308.07|4308.07|4317.55|4317.55|4317.55|4317.55|4302.27|4302.27|0
1590567600000|2020-05-27 08:20:00|4314.47|4314.47|4328.29|4328.29|4339.04|4339.04|4314.47|4314.47|0
1590567900000|2020-05-27 08:25:00|4323.69|4323.69|4313.68|4313.68|4325.97|4325.97|4311.4|4311.4|0
1590568200000|2020-05-27 08:30:00|4319.82|4319.82|4305.22|4305.22|4322.9|4322.9|4305.22|4305.22|0
1590568500000|2020-05-27 08:35:00|4303.13|4303.13|4312.46|4312.46|4321.89|4321.89|4297.44|4297.44|0
1590568800000|2020-05-27 08:40:00|4317.25|4317.25|4329.9|4329.9|4335.81|4335.81|4317.25|4317.25|0
1590569100000|2020-05-27 08:45:00|4326.83|4326.83|4329.9|4329.9|4329.9|4329.9|4325.29|4325.29|0
1590569400000|2020-05-27 08:50:00|4320.68|4320.68|4309.87|4309.87|4320.68|4320.68|4309.87|4309.87|0
1590569700000|2020-05-27 08:55:00|4311.4|4311.4|4324.51|4324.51|4324.51|4324.51|4311.4|4311.4|0
1590570000000|2020-05-27 09:00:00|4329.11|4329.11|4326.04|4326.04|4329.11|4329.11|4326.04|4326.04|0
1590570300000|2020-05-27 09:05:00|4322.97|4322.97|4339.86|4339.86|4339.86|4339.86|4322.97|4322.97|0
1590570600000|2020-05-27 09:10:00|4330.65|4330.65|4338.89|4338.89|4340.42|4340.42|4326.6|4326.6|0
1590570900000|2020-05-27 09:15:00|4343.49|4343.49|4366.07|4366.07|4373.75|4373.75|4343.49|4343.49|0
1590571200000|2020-05-27 09:20:00|4363|4363|4344.58|4344.58|4364.54|4364.54|4344.58|4344.58|0
1590571500000|2020-05-27 09:25:00|4347.65|4347.65|4351.84|4351.84|4363.37|4363.37|4347.23|4347.23|0
1590571800000|2020-05-27 09:30:00|4350.3|4350.3|4335.7|4335.7|4350.3|4350.3|4335.7|4335.7|0
1590572100000|2020-05-27 09:35:00|4337.24|4337.24|4358.73|4358.73|4359.5|4359.5|4331.09|4331.09|0
1590572400000|2020-05-27 09:40:00|4354.13|4354.13|4375.17|4375.17|4376.7|4376.7|4354.13|4354.13|0
1590572700000|2020-05-27 09:45:00|4368.58|4368.58|4387.95|4387.95|4387.95|4387.95|4368.58|4368.58|0
1590573000000|2020-05-27 09:50:00|4386.41|4386.41|4387.46|4387.46|4387.46|4387.46|4376.71|4376.71|0
1590573300000|2020-05-27 09:55:00|4396.68|4396.68|4404.04|4404.04|4404.04|4404.04|4389|4389|0
1590573600000|2020-05-27 10:00:00|4411.72|4411.72|4395.28|4395.28|4411.72|4411.72|4395.28|4395.28|0
1590573900000|2020-05-27 10:05:00|4407.57|4407.57|4404.57|4404.57|4407.57|4407.57|4396.64|4396.64|0
1590574200000|2020-05-27 10:10:00|4413.79|4413.79|4435.88|4435.88|4439.77|4439.77|4412.25|4412.25|0
1590574500000|2020-05-27 10:15:00|4443.56|4443.56|4438.95|4438.95|4446.63|4446.63|4434.35|4434.35|0
1590574800000|2020-05-27 10:20:00|4437.42|4437.42|4443.94|4443.94|4443.94|4443.94|4437.42|4437.42|0
1590575100000|2020-05-27 10:25:00|4439.33|4439.33|4443.82|4443.82|4448.43|4448.43|4431.65|4431.65|0
1590575400000|2020-05-27 10:30:00|4440.75|4440.75|4432.17|4432.17|4442.29|4442.29|4430.64|4430.64|0
1590575700000|2020-05-27 10:35:00|4433.71|4433.71|4433.71|4433.71|4439.85|4439.85|4427.57|4427.57|0
1590576000000|2020-05-27 10:40:00|4435.25|4435.25|4444.68|4444.68|4447.75|4447.75|4430.64|4430.64|0
1590576300000|2020-05-27 10:45:00|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|0
1590576600000|2020-05-27 10:50:00|4438.54|4438.54|4449.89|4449.89|4449.89|4449.89|4438.54|4438.54|0
1590576900000|2020-05-27 10:55:00|4454.49|4454.49|4462.69|4462.69|4462.69|4462.69|4445.28|4445.28|0
1590577200000|2020-05-27 11:00:00|4471.9|4471.9|4478.49|4478.49|4478.49|4478.49|4455.01|4455.01|0
1590577500000|2020-05-27 11:05:00|4481.56|4481.56|4485.23|4485.23|4485.23|4485.23|4476.95|4476.95|0
1590577800000|2020-05-27 11:10:00|4482.16|4482.16|4477.33|4477.33|4485.23|4485.23|4471.15|4471.15|0
1590578100000|2020-05-27 11:15:00|4480.4|4480.4|4483.47|4483.47|4488.08|4488.08|4480.4|4480.4|0
1590578400000|2020-05-27 11:20:00|4489.62|4489.62|4499.76|4499.76|4501.3|4501.3|4489.62|4489.62|0
1590578700000|2020-05-27 11:25:00|4502.84|4502.84|4512.05|4512.05|4512.05|4512.05|4499.76|4499.76|0
1590579000000|2020-05-27 11:30:00|4510.51|4510.51|4526.57|4526.57|4526.57|4526.57|4510.51|4510.51|0
1590579300000|2020-05-27 11:35:00|4529.64|4529.64|4541.55|4541.55|4546.16|4546.16|4524.25|4524.25|0
1590579600000|2020-05-27 11:40:00|4538.48|4538.48|4535.41|4535.41|4538.48|4538.48|4535.41|4535.41|0
1590579900000|2020-05-27 11:45:00|4533.91|4533.91|4526.72|4526.72|4542.71|4542.71|4526.72|4526.72|0
1590580500000|2020-05-27 11:55:00|4531.32|4531.32|4528.97|4528.97|4535.93|4535.93|4527.43|4527.43|0
1590580800000|2020-05-27 12:00:00|4527.43|4527.43|4507.47|4507.47|4530.5|4530.5|4504.4|4504.4|0
1590581100000|2020-05-27 12:05:00|4510.54|4510.54|4515.97|4515.97|4524.92|4524.92|4510.54|4510.54|0
1590581400000|2020-05-27 12:10:00|4512.38|4512.38|4512.38|4512.38|4516.98|4516.98|4509.31|4509.31|0
1590581700000|2020-05-27 12:15:00|4513.91|4513.91|4515.45|4515.45|4520.05|4520.05|4510.84|4510.84|0
1590582000000|2020-05-27 12:20:00|4512.38|4512.38|4515.03|4515.03|4522.71|4522.71|4512.38|4512.38|0
1590582300000|2020-05-27 12:25:00|4518.1|4518.1|4504.28|4504.28|4519.64|4519.64|4504.28|4504.28|0
1590582600000|2020-05-27 12:30:00|4500.69|4500.69|4478.64|4478.64|4500.69|4500.69|4478.64|4478.64|0
1590582900000|2020-05-27 12:35:00|4472.95|4472.95|4467.4|4467.4|4479.99|4479.99|4465.87|4465.87|0
1590583200000|2020-05-27 12:40:00|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|0
1590583500000|2020-05-27 12:45:00|4465.87|4465.87|4465.87|4465.87|4470.47|4470.47|4462.8|4462.8|0
1590583800000|2020-05-27 12:50:00|4464.33|4464.33|4438.53|4438.53|4478|4478|4435.46|4435.46|0
1590584100000|2020-05-27 12:55:00|4440.06|4440.06|4429.32|4429.32|4440.06|4440.06|4429.32|4429.32|0
1590584400000|2020-05-27 13:00:00|4432.39|4432.39|4426.25|4426.25|4432.39|4432.39|4424.71|4424.71|0
1590584700000|2020-05-27 13:05:00|4430.85|4430.85|4432.79|4432.79|4446.61|4446.61|4429.32|4429.32|0
1590585000000|2020-05-27 13:10:00|4434.33|4434.33|4435.38|4435.38|4439.91|4439.91|4429.24|4429.24|0
1590585300000|2020-05-27 13:15:00|4436.92|4436.92|4438.75|4438.75|4438.75|4438.75|4430.77|4430.77|0
1590585600000|2020-05-27 13:20:00|4443.36|4443.36|4432.19|4432.19|4452.16|4452.16|4432.19|4432.19|0
1590585900000|2020-05-27 13:25:00|4429.2|4429.2|4424.59|4424.59|4429.2|4429.2|4416.92|4416.92|0
1590586200000|2020-05-27 13:30:00|4427.67|4427.67|4434.93|4434.93|4434.93|4434.93|4423.06|4423.06|0
1590586500000|2020-05-27 13:35:00|4436.72|4436.72|4398.53|4398.53|4445.94|4445.94|4398.53|4398.53|0
1590586800000|2020-05-27 13:40:00|4396.99|4396.99|4403.7|4403.7|4403.7|4403.7|4390.33|4390.33|0
1590587100000|2020-05-27 13:45:00|4396.02|4396.02|4366.66|4366.66|4396.02|4396.02|4361.49|4361.49|0
1590587400000|2020-05-27 13:50:00|4365.13|4365.13|4357.15|4357.15|4373.32|4373.32|4357.15|4357.15|0
1590587700000|2020-05-27 13:55:00|4352.54|4352.54|4332.02|4332.02|4352.54|4352.54|4332.02|4332.02|0
1590588000000|2020-05-27 14:00:00|4331.42|4331.42|4335.88|4335.88|4335.88|4335.88|4323.6|4323.6|0
1590588300000|2020-05-27 14:05:00|4342.03|4342.03|4320.05|4320.05|4348.17|4348.17|4314.43|4314.43|0
1590588600000|2020-05-27 14:10:00|4323.64|4323.64|4369.93|4369.93|4371.16|4371.16|4323.64|4323.64|0
1590588900000|2020-05-27 14:15:00|4380.67|4380.67|4388.61|4388.61|4396.93|4396.93|4380.67|4380.67|0
1590589200000|2020-05-27 14:20:00|4387.08|4387.08|4387.71|4387.71|4387.71|4387.71|4375.51|4375.51|0
1590589500000|2020-05-27 14:25:00|4380.04|4380.04|4372.36|4372.36|4392.28|4392.28|4372.36|4372.36|0
1590589800000|2020-05-27 14:30:00|4369.29|4369.29|4336.83|4336.83|4370.82|4370.82|4336.83|4336.83|0
1590590100000|2020-05-27 14:35:00|4330.69|4330.69|4340.12|4340.12|4340.12|4340.12|4330.69|4330.69|0
1590590400000|2020-05-27 14:40:00|4337.73|4337.73|4329.87|4329.87|4337.73|4337.73|4317.92|4317.92|0
1590590700000|2020-05-27 14:45:00|4325.98|4325.98|4282.28|4282.28|4325.98|4325.98|4282.28|4282.28|0
1590591000000|2020-05-27 14:50:00|4280.74|4280.74|4289.66|4289.66|4289.66|4289.66|4272.77|4272.77|0
1590591300000|2020-05-27 14:55:00|4291.75|4291.75|4323.62|4323.62|4323.62|4323.62|4287.86|4287.86|0
1590591600000|2020-05-27 15:00:00|4324.52|4324.52|4347.06|4347.06|4347.17|4347.17|4312.95|4312.95|0
1590591900000|2020-05-27 15:05:00|4343.99|4343.99|4350.39|4350.39|4357.35|4357.35|4339.38|4339.38|0
1590592200000|2020-05-27 15:10:00|4348.85|4348.85|4357.77|4357.77|4359.3|4359.3|4347.32|4347.32|0
1590592500000|2020-05-27 15:15:00|4355.67|4355.67|4357.69|4357.69|4369.34|4369.34|4340.32|4340.32|0
1590592800000|2020-05-27 15:20:00|4357.09|4357.09|4356|4356|4363.57|4363.57|4343.61|4343.61|0
1590593100000|2020-05-27 15:25:00|4354.46|4354.46|4350.6|4350.6|4361.73|4361.73|4346.49|4346.49|0
1590650100000|2020-05-28 07:15:00|4381.62|4381.62|4350.91|4350.91|4381.62|4381.62|4350.91|4350.91|0
1590650400000|2020-05-28 07:20:00|4369.34|4369.34|4424.68|4424.68|4424.68|4424.68|4369.34|4369.34|0
1590650700000|2020-05-28 07:25:00|4420.79|4420.79|4428.47|4428.47|4428.47|4428.47|4406.97|4406.97|0
1590651000000|2020-05-28 07:30:00|4431.16|4431.16|4434.2|4434.2|4452.62|4452.62|4424.99|4424.99|0
1590651300000|2020-05-28 07:35:00|4440.34|4440.34|4443.42|4443.42|4449.56|4449.56|4440.34|4440.34|0
1590651600000|2020-05-28 07:40:00|4449.56|4449.56|4471.05|4471.05|4471.05|4471.05|4449.56|4449.56|0
1590651900000|2020-05-28 07:45:00|4477.2|4477.2|4481.8|4481.8|4481.8|4481.8|4469.52|4469.52|0
1590652200000|2020-05-28 07:50:00|4478.73|4478.73|4461.84|4461.84|4478.73|4478.73|4451.09|4451.09|0
1590652500000|2020-05-28 07:55:00|4469.52|4469.52|4464.91|4464.91|4477.2|4477.2|4458.77|4458.77|0
1590652800000|2020-05-28 08:00:00|4461.84|4461.84|4494.19|4494.19|4501.87|4501.87|4460.31|4460.31|0
1590653100000|2020-05-28 08:05:00|4491.12|4491.12|4489.59|4489.59|4498.8|4498.8|4477.3|4477.3|0
1590653400000|2020-05-28 08:10:00|4483.44|4483.44|4484.98|4484.98|4484.98|4484.98|4475.77|4475.77|0
1590653700000|2020-05-28 08:15:00|4478.84|4478.84|4459.81|4459.81|4480.37|4480.37|4459.81|4459.81|0
1590654000000|2020-05-28 08:20:00|4462.21|4462.21|4440.04|4440.04|4463.07|4463.07|4440.04|4440.04|0
1590654300000|2020-05-28 08:25:00|4441.57|4441.57|4427.83|4427.83|4441.57|4441.57|4426.29|4426.29|0
1590654600000|2020-05-28 08:30:00|4429.36|4429.36|4398.66|4398.66|4429.36|4429.36|4394.05|4394.05|0
1590654900000|2020-05-28 08:35:00|4394.05|4394.05|4404.8|4404.8|4407.87|4407.87|4387.91|4387.91|0
1590655200000|2020-05-28 08:40:00|4398.66|4398.66|4394.05|4394.05|4400.19|4400.19|4390.98|4390.98|0
1590655500000|2020-05-28 08:45:00|4404.8|4404.8|4375.62|4375.62|4404.8|4404.8|4375.62|4375.62|0
1590655800000|2020-05-28 08:50:00|4374.09|4374.09|4334.48|4334.48|4374.09|4374.09|4317.59|4317.59|0
1590656100000|2020-05-28 08:55:00|4342.16|4342.16|4355|4355|4355.6|4355.6|4342.16|4342.16|0
1590656400000|2020-05-28 09:00:00|4355.9|4355.9|4349.38|4349.38|4359.27|4359.27|4341.71|4341.71|0
1590656700000|2020-05-28 09:05:00|4350.92|4350.92|4357.44|4357.44|4360.51|4360.51|4342.08|4342.08|0
1590657000000|2020-05-28 09:10:00|4365.12|4365.12|4372.79|4372.79|4374.33|4374.33|4365.12|4365.12|0
1590657300000|2020-05-28 09:15:00|4373.39|4373.39|4378|4378|4390.28|4390.28|4365.71|4365.71|0
1590657600000|2020-05-28 09:20:00|4385.68|4385.68|4369.38|4369.38|4385.68|4385.68|4368.79|4368.79|0
1590657900000|2020-05-28 09:25:00|4372.98|4372.98|4361.71|4361.71|4372.98|4372.98|4347.89|4347.89|0
1590658200000|2020-05-28 09:30:00|4369.38|4369.38|4368.79|4368.79|4382.6|4382.6|4368.79|4368.79|0
1590658500000|2020-05-28 09:35:00|4371.86|4371.86|4349.76|4349.76|4371.86|4371.86|4337.48|4337.48|0
1590658800000|2020-05-28 09:40:00|4346.17|4346.17|4336.84|4336.84|4346.17|4346.17|4325.31|4325.31|0
1590659100000|2020-05-28 09:45:00|4338.38|4338.38|4319.95|4319.95|4339.91|4339.91|4319.95|4319.95|0
1590659400000|2020-05-28 09:50:00|4316.88|4316.88|4307.6|4307.6|4316.88|4316.88|4286.1|4286.1|0
1590659700000|2020-05-28 09:55:00|4299.92|4299.92|4281.35|4281.35|4299.92|4299.92|4270.3|4270.3|0
1590660000000|2020-05-28 10:00:00|4282.25|4282.25|4265.96|4265.96|4289.89|4289.89|4262.25|4262.25|0
1590660300000|2020-05-28 10:05:00|4271.35|4271.35|4279.02|4279.02|4285.16|4285.16|4271.35|4271.35|0
1590660600000|2020-05-28 10:10:00|4275.95|4275.95|4249.85|4249.85|4275.95|4275.95|4249.85|4249.85|0
1590660900000|2020-05-28 10:15:00|4259.06|4259.06|4271.23|4271.23|4280.14|4280.14|4255.99|4255.99|0
1590661200000|2020-05-28 10:20:00|4280.44|4280.44|4292.35|4292.35|4292.35|4292.35|4280.44|4280.44|0
1590661500000|2020-05-28 10:25:00|4295.04|4295.04|4284.3|4284.3|4299.65|4299.65|4284.3|4284.3|0
1590661800000|2020-05-28 10:30:00|4281.6|4281.6|4302.08|4302.08|4302.08|4302.08|4280.07|4280.07|0
1590662100000|2020-05-28 10:35:00|4309.76|4309.76|4319.35|4319.35|4319.35|4319.35|4309.76|4309.76|0
1590662400000|2020-05-28 10:40:00|4322.42|4322.42|4307.07|4307.07|4328.56|4328.56|4304|4304|0
1590662700000|2020-05-28 10:45:00|4320.89|4320.89|4345.45|4345.45|4354.67|4354.67|4320.89|4320.89|0
1590663000000|2020-05-28 10:50:00|4350.06|4350.06|4340.02|4340.02|4358.44|4358.44|4340.02|4340.02|0
1590663300000|2020-05-28 10:55:00|4336.95|4336.95|4329.65|4329.65|4341.55|4341.55|4329.65|4329.65|0
1590663600000|2020-05-28 11:00:00|4337.32|4337.32|4324.96|4324.96|4340.32|4340.32|4317.28|4317.28|0
1590663900000|2020-05-28 11:05:00|4332.64|4332.64|4321.97|4321.97|4334.17|4334.17|4321.97|4321.97|0
1590664200000|2020-05-28 11:10:00|4320.43|4320.43|4337.32|4337.32|4337.32|4337.32|4318.9|4318.9|0
1590664500000|2020-05-28 11:15:00|4341.93|4341.93|4338.86|4338.86|4341.93|4341.93|4338.86|4338.86|0
1590664800000|2020-05-28 11:20:00|4337.32|4337.32|4313.85|4313.85|4337.32|4337.32|4313.85|4313.85|0
1590665100000|2020-05-28 11:25:00|4323.06|4323.06|4332.27|4332.27|4339.95|4339.95|4321.52|4321.52|0
1590665400000|2020-05-28 11:30:00|4336.88|4336.88|4346.09|4346.09|4346.09|4346.09|4336.88|4336.88|0
1590665700000|2020-05-28 11:35:00|4339.95|4339.95|4327.63|4327.63|4339.95|4339.95|4326.13|4326.13|0
1590666000000|2020-05-28 11:40:00|4333.77|4333.77|4307.67|4307.67|4333.77|4333.77|4307.67|4307.67|0
1590666300000|2020-05-28 11:45:00|4309.46|4309.46|4317.74|4317.74|4320.81|4320.81|4309.46|4309.46|0
1590666600000|2020-05-28 11:50:00|4316.2|4316.2|4291.64|4291.64|4320.81|4320.81|4287.03|4287.03|0
1590666900000|2020-05-28 11:55:00|4306.99|4306.99|4308.53|4308.53|4308.53|4308.53|4306.99|4306.99|0
1590667200000|2020-05-28 12:00:00|4300.85|4300.85|4331.56|4331.56|4331.56|4331.56|4300.85|4300.85|0
1590667500000|2020-05-28 12:05:00|4320.81|4320.81|4317.59|4317.59|4334.63|4334.63|4317.59|4317.59|0
1590667800000|2020-05-28 12:10:00|4320.66|4320.66|4348.3|4348.3|4351.37|4351.37|4320.66|4320.66|0
1590668100000|2020-05-28 12:15:00|4351.37|4351.37|4345.79|4345.79|4357.52|4357.52|4342.16|4342.16|0
1590668400000|2020-05-28 12:20:00|4341.19|4341.19|4347.33|4347.33|4348.86|4348.86|4335.04|4335.04|0
1590668700000|2020-05-28 12:25:00|4346.43|4346.43|4337.55|4337.55|4346.43|4346.43|4332.69|4332.69|0
1590669000000|2020-05-28 12:30:00|4339.05|4339.05|4355.38|4355.38|4356.92|4356.92|4336.36|4336.36|0
1590669300000|2020-05-28 12:35:00|4349.24|4349.24|4358.41|4358.41|4359.65|4359.65|4348.9|4348.9|0
1590669600000|2020-05-28 12:40:00|4355.34|4355.34|4360.59|4360.59|4360.59|4360.59|4351.37|4351.37|0
1590669900000|2020-05-28 12:45:00|4362.12|4362.12|4368.26|4368.26|4369.8|4369.8|4360.59|4360.59|0
1590670200000|2020-05-28 12:50:00|4369.8|4369.8|4370.96|4370.96|4370.96|4370.96|4360.59|4360.59|0
1590670500000|2020-05-28 12:55:00|4377.1|4377.1|4383.2|4383.2|4386.27|4386.27|4377.1|4377.1|0
1590670800000|2020-05-28 13:00:00|4389.35|4389.35|4396.61|4396.61|4401.21|4401.21|4389.35|4389.35|0
1590671100000|2020-05-28 13:05:00|4399.68|4399.68|4401.51|4401.51|4404.81|4404.81|4399.68|4399.68|0
1590671400000|2020-05-28 13:10:00|4398.44|4398.44|4390.76|4390.76|4398.44|4398.44|4386.16|4386.16|0
1590671700000|2020-05-28 13:15:00|4386.16|4386.16|4389.23|4389.23|4389.23|4389.23|4384.62|4384.62|0
1590672000000|2020-05-28 13:20:00|4389.83|4389.83|4368.75|4368.75|4389.83|4389.83|4365.68|4365.68|0
1590672300000|2020-05-28 13:25:00|4366.35|4366.35|4377.02|4377.02|4377.02|4377.02|4364.56|4364.56|0
1590672600000|2020-05-28 13:30:00|4380.09|4380.09|4326.13|4326.13|4380.09|4380.09|4318.45|4318.45|0
1590672900000|2020-05-28 13:35:00|4329.2|4329.2|4275.17|4275.17|4333.81|4333.81|4275.17|4275.17|0
1590673200000|2020-05-28 13:40:00|4285.92|4285.92|4342.32|4342.32|4342.32|4342.32|4285.24|4285.24|0
1590673500000|2020-05-28 13:45:00|4331.57|4331.57|4348.26|4348.26|4349.8|4349.8|4331.57|4331.57|0
1590673800000|2020-05-28 13:50:00|4345.19|4345.19|4343.7|4343.7|4347.7|4347.7|4332.35|4332.35|0
1590674100000|2020-05-28 13:55:00|4337.55|4337.55|4374.63|4374.63|4374.63|4374.63|4334.48|4334.48|0
1590674400000|2020-05-28 14:00:00|4370.02|4370.02|4350.77|4350.77|4376.16|4376.16|4350.77|4350.77|0
1590674700000|2020-05-28 14:05:00|4348.98|4348.98|4353.13|4353.13|4363.92|4363.92|4347.78|4347.78|0
1590675000000|2020-05-28 14:10:00|4357.74|4357.74|4353.13|4353.13|4360.81|4360.81|4351.6|4351.6|0
1590675300000|2020-05-28 14:15:00|4351.6|4351.6|4343.02|4343.02|4351.6|4351.6|4330.74|4330.74|0
1590675600000|2020-05-28 14:20:00|4341.48|4341.48|4339.95|4339.95|4341.48|4341.48|4329.2|4329.2|0
1590675900000|2020-05-28 14:25:00|4335.34|4335.34|4354.11|4354.11|4354.11|4354.11|4332.27|4332.27|0
1590676200000|2020-05-28 14:30:00|4352.57|4352.57|4378.67|4378.67|4383.28|4383.28|4352.57|4352.57|0
1590676500000|2020-05-28 14:35:00|4381.75|4381.75|4393.35|4393.35|4393.35|4393.35|4381.75|4381.75|0
1590676800000|2020-05-28 14:40:00|4391.82|4391.82|4404.1|4404.1|4404.1|4404.1|4382.6|4382.6|0
1590677100000|2020-05-28 14:45:00|4414.85|4414.85|4397.02|4397.02|4417.51|4417.51|4393.95|4393.95|0
1590677400000|2020-05-28 14:50:00|4389.35|4389.35|4396.61|4396.61|4399.68|4399.68|4389.35|4389.35|0
1590677700000|2020-05-28 14:55:00|4402.75|4402.75|4412.08|4412.08|4413.57|4413.57|4402.75|4402.75|0
1590678000000|2020-05-28 15:00:00|4414.47|4414.47|4386.87|4386.87|4414.47|4414.47|4373.05|4373.05|0
1590678300000|2020-05-28 15:05:00|4390.76|4390.76|4355.3|4355.3|4391.96|4391.96|4355.3|4355.3|0
1590678600000|2020-05-28 15:10:00|4353.77|4353.77|4366.31|4366.31|4367.85|4367.85|4353.77|4353.77|0
1590678900000|2020-05-28 15:15:00|4367.85|4367.85|4370.84|4370.84|4379.5|4379.5|4366.31|4366.31|0
1590679200000|2020-05-28 15:20:00|4373.91|4373.91|4385.37|4385.37|4394.8|4394.8|4372.38|4372.38|0
1590679500000|2020-05-28 15:25:00|4389.97|4389.97|4391.21|4391.21|4391.21|4391.21|4377.17|4377.17|0
1590736500000|2020-05-29 07:15:00|4189.21|4189.21|4224.79|4224.79|4224.79|4224.79|4183.07|4183.07|0
1590736800000|2020-05-29 07:20:00|4209.43|4209.43|4265.78|4265.78|4265.78|4265.78|4209.43|4209.43|0
1590737100000|2020-05-29 07:25:00|4247.36|4247.36|4254.54|4254.54|4257.54|4257.54|4247.36|4247.36|0
1590737400000|2020-05-29 07:30:00|4253.01|4253.01|4253.01|4253.01|4268.36|4268.36|4253.01|4253.01|0
1590737700000|2020-05-29 07:35:00|4256.08|4256.08|4259.98|4259.98|4268.66|4268.66|4256.08|4256.08|0
1590738000000|2020-05-29 07:40:00|4259.08|4259.08|4235.57|4235.57|4259.08|4259.08|4214.11|4214.11|0
1590738300000|2020-05-29 07:45:00|4229.42|4229.42|4207.81|4207.81|4233.91|4233.91|4198.6|4198.6|0
1590738600000|2020-05-29 07:50:00|4206.28|4206.28|4217.02|4217.02|4241.59|4241.59|4206.28|4206.28|0
1590738900000|2020-05-29 07:55:00|4207.81|4207.81|4209.35|4209.35|4213.95|4213.95|4204.74|4204.74|0
1590739200000|2020-05-29 08:00:00|4203.2|4203.2|4203.2|4203.2|4210.88|4210.88|4200.13|4200.13|0
1590739500000|2020-05-29 08:05:00|4189.39|4189.39|4158.87|4158.87|4189.39|4189.39|4158.27|4158.27|0
1590739800000|2020-05-29 08:10:00|4166.55|4166.55|4184.22|4184.22|4184.22|4184.22|4166.55|4166.55|0
1590740100000|2020-05-29 08:15:00|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|0
1590740400000|2020-05-29 08:20:00|4184.22|4184.22|4163.32|4163.32|4184.22|4184.22|4159.73|4159.73|0
1590740700000|2020-05-29 08:25:00|4161.52|4161.52|4148.94|4148.94|4163.32|4163.32|4145.87|4145.87|0
1590741000000|2020-05-29 08:30:00|4155.08|4155.08|4152.69|4152.69|4155.08|4155.08|4152.69|4152.69|0
1590741300000|2020-05-29 08:35:00|4164.97|4164.97|4190.4|4190.4|4190.4|4190.4|4164.97|4164.97|0
1590741600000|2020-05-29 08:40:00|4193.09|4193.09|4171.6|4171.6|4193.09|4193.09|4171.6|4171.6|0
1590741900000|2020-05-29 08:45:00|4176.2|4176.2|4149.43|4149.43|4176.2|4176.2|4149.43|4149.43|0
1590742200000|2020-05-29 08:50:00|4144.83|4144.83|4140.22|4140.22|4144.83|4144.83|4135.61|4135.61|0
1590742500000|2020-05-29 08:55:00|4139.02|4139.02|4146.82|4146.82|4146.82|4146.82|4133.64|4133.64|0
1590742800000|2020-05-29 09:00:00|4152.96|4152.96|4142.21|4142.21|4152.96|4152.96|4134.53|4134.53|0
1590743100000|2020-05-29 09:05:00|4137.6|4137.6|4156.51|4156.51|4156.51|4156.51|4128.39|4128.39|0
1590743400000|2020-05-29 09:10:00|4155.91|4155.91|4144.94|4144.94|4163.59|4163.59|4140.34|4140.34|0
1590743700000|2020-05-29 09:15:00|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|0
1590744000000|2020-05-29 09:20:00|4140.34|4140.34|4137.57|4137.57|4145.24|4145.24|4136.03|4136.03|0
1590744300000|2020-05-29 09:25:00|4134.49|4134.49|4129.89|4129.89|4134.49|4134.49|4129.89|4129.89|0
1590744600000|2020-05-29 09:30:00|4134.49|4134.49|4123.75|4123.75|4134.49|4134.49|4123.75|4123.75|0
1590744900000|2020-05-29 09:35:00|4121.35|4121.35|4133.9|4133.9|4133.9|4133.9|4115.25|4115.25|0
1590745500000|2020-05-29 09:45:00|4133.3|4133.3|4117.94|4117.94|4133.3|4133.3|4116.41|4116.41|0
1590745800000|2020-05-29 09:50:00|4124.08|4124.08|4139.36|4139.36|4147.04|4147.04|4122.55|4122.55|0
1590746100000|2020-05-29 09:55:00|4145.5|4145.5|4150.11|4150.11|4150.11|4150.11|4140.9|4140.9|0
1590746400000|2020-05-29 10:00:00|4143.97|4143.97|4139.4|4139.4|4143.97|4143.97|4139.4|4139.4|0
1590746700000|2020-05-29 10:05:00|4137.86|4137.86|4146.7|4146.7|4146.7|4146.7|4131.72|4131.72|0
1590747000000|2020-05-29 10:10:00|4147.3|4147.3|4132.96|4132.96|4147.3|4147.3|4132.96|4132.96|0
1590747300000|2020-05-29 10:15:00|4129.89|4129.89|4124.61|4124.61|4129.89|4129.89|4124.61|4124.61|0
1590747600000|2020-05-29 10:20:00|4116.93|4116.93|4105.66|4105.66|4116.93|4116.93|4103.11|4103.11|0
1590748200000|2020-05-29 10:30:00|4108.73|4108.73|4113.34|4113.34|4117.94|4117.94|4108.73|4108.73|0
1590748500000|2020-05-29 10:35:00|4115.13|4115.13|4125.09|4125.09|4125.09|4125.09|4115.13|4115.13|0
1590748800000|2020-05-29 10:40:00|4120.48|4120.48|4122.58|4122.58|4122.58|4122.58|4115.39|4115.39|0
1590749100000|2020-05-29 10:45:00|4128.72|4128.72|4128.12|4128.12|4128.72|4128.72|4128.12|4128.12|0
1590749400000|2020-05-29 10:50:00|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|0
1590749700000|2020-05-29 10:55:00|4123.67|4123.67|4121.27|4121.27|4123.67|4123.67|4121.27|4121.27|0
1590750000000|2020-05-29 11:00:00|4118.58|4118.58|4106.78|4106.78|4125.47|4125.47|4104.38|4104.38|0
1590750300000|2020-05-29 11:05:00|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|0
1590750600000|2020-05-29 11:10:00|4101.39|4101.39|4098.02|4098.02|4101.39|4101.39|4088.81|4088.81|0
1590750900000|2020-05-29 11:15:00|4104.16|4104.16|4131.91|4131.91|4131.91|4131.91|4104.16|4104.16|0
1590751200000|2020-05-29 11:20:00|4133.44|4133.44|4125.76|4125.76|4133.44|4133.44|4125.76|4125.76|0
1590751500000|2020-05-29 11:25:00|4120.68|4120.68|4120.68|4120.68|4120.68|4120.68|4120.68|4120.68|0
1590751800000|2020-05-29 11:30:00|4119.14|4119.14|4115.85|4115.85|4125.28|4125.28|4115.85|4115.85|0
1590752100000|2020-05-29 11:35:00|4120.45|4120.45|4116.22|4116.22|4120.45|4120.45|4112.22|4112.22|0
1590752400000|2020-05-29 11:40:00|4117.12|4117.12|4121.73|4121.73|4121.73|4121.73|4117.12|4117.12|0
1590752700000|2020-05-29 11:45:00|4107.91|4107.91|4112.78|4112.78|4112.78|4112.78|4100.23|4100.23|0
1590753000000|2020-05-29 11:50:00|4117.38|4117.38|4111.32|4111.32|4117.38|4117.38|4105.1|4105.1|0
1590753300000|2020-05-29 11:55:00|4112.85|4112.85|4115.92|4115.92|4115.92|4115.92|4112.85|4112.85|0
1590753600000|2020-05-29 12:00:00|4111.32|4111.32|4090.83|4090.83|4118.99|4118.99|4086.23|4086.23|0
1590753900000|2020-05-29 12:05:00|4100.05|4100.05|4114.05|4114.05|4114.05|4114.05|4100.05|4100.05|0
1590754500000|2020-05-29 12:15:00|4109.44|4109.44|4092.03|4092.03|4109.44|4109.44|4092.03|4092.03|0
1590754800000|2020-05-29 12:20:00|4091.26|4091.26|4063.83|4063.83|4091.26|4091.26|4063.83|4063.83|0
1590755100000|2020-05-29 12:25:00|4065.63|4065.63|4079.53|4079.53|4091.81|4091.81|4058.63|4058.63|0
1590755400000|2020-05-29 12:30:00|4074.92|4074.92|4071.03|4071.03|4074.92|4074.92|4071.03|4071.03|0
1590755700000|2020-05-29 12:35:00|4076.4|4076.4|4078.58|4078.58|4078.58|4078.58|4068.59|4068.59|0
1590756000000|2020-05-29 12:40:00|4064.76|4064.76|4055.24|4055.24|4065.06|4065.06|4054.64|4054.64|0
1590756300000|2020-05-29 12:45:00|4055.54|4055.54|4052.47|4052.47|4063.99|4063.99|4052.47|4052.47|0
1590756600000|2020-05-29 12:50:00|4044.79|4044.79|4040.15|4040.15|4044.79|4044.79|4024.14|4024.14|0
1590756900000|2020-05-29 12:55:00|4043.22|4043.22|4037.85|4037.85|4043.22|4043.22|4024.03|4024.03|0
1590757200000|2020-05-29 13:00:00|4032.47|4032.47|4037.85|4037.85|4043.99|4043.99|4032.47|4032.47|0
1590757500000|2020-05-29 13:05:00|4016.35|4016.35|4011.25|4011.25|4021.41|4021.41|4003.08|4003.08|0
1590757800000|2020-05-29 13:10:00|4002.03|4002.03|3984.69|3984.69|4002.03|4002.03|3975.67|3975.67|0
1590758100000|2020-05-29 13:15:00|3983.92|3983.92|3967.03|3967.03|3996.78|3996.78|3967.03|3967.03|0
1590758400000|2020-05-29 13:20:00|3971.64|3971.64|3968.57|3968.57|3982.39|3982.39|3961.66|3961.66|0
1590758700000|2020-05-29 13:25:00|3975.48|3975.48|3967.3|3967.3|3975.48|3975.48|3964.23|3964.23|0
1590759000000|2020-05-29 13:30:00|3961.93|3961.93|3953.95|3953.95|3961.93|3961.93|3939.61|3939.61|0
1590759300000|2020-05-29 13:35:00|3943.2|3943.2|3958.82|3958.82|3961.12|3961.12|3943.2|3943.2|0
1590759600000|2020-05-29 13:40:00|3950.37|3950.37|3943.35|3943.35|3954.86|3954.86|3937.97|3937.97|0
1590759900000|2020-05-29 13:45:00|3946.42|3946.42|3958.36|3958.36|3977.56|3977.56|3946.42|3946.42|0
1590760200000|2020-05-29 13:50:00|3962.26|3962.26|3965.2|3965.2|3972.87|3972.87|3960.59|3960.59|0
1590760500000|2020-05-29 13:55:00|3960.59|3960.59|3954.39|3954.39|3967.25|3967.25|3952.52|3952.52|0
1590760800000|2020-05-29 14:00:00|3961.3|3961.3|3949.37|3949.37|3969.75|3969.75|3949.37|3949.37|0
1590761100000|2020-05-29 14:05:00|3956.28|3956.28|3930.2|3930.2|3956.28|3956.28|3920.22|3920.22|0
1590761400000|2020-05-29 14:10:00|3931.74|3931.74|3953.85|3953.85|3953.85|3953.85|3931.74|3931.74|0
1590761700000|2020-05-29 14:15:00|3958.46|3958.46|3989.53|3989.53|3989.53|3989.53|3950.01|3950.01|0
1590762000000|2020-05-29 14:20:00|3997.21|3997.21|3982.62|3982.62|4000.28|4000.28|3982.62|3982.62|0
1590762300000|2020-05-29 14:25:00|3986.46|3986.46|3963.23|3963.23|3993.37|3993.37|3963.23|3963.23|0
1590762600000|2020-05-29 14:30:00|3967.07|3967.07|3950.66|3950.66|3976.77|3976.77|3950.66|3950.66|0
1590762900000|2020-05-29 14:35:00|3955.27|3955.27|3947.59|3947.59|3956.04|3956.04|3947.59|3947.59|0
1590763200000|2020-05-29 14:40:00|3942.22|3942.22|3943.96|3943.96|3952.55|3952.55|3937.82|3937.82|0
1590763500000|2020-05-29 14:45:00|3946.65|3946.65|3941.84|3941.84|3950.49|3950.49|3941.84|3941.84|0
1590763800000|2020-05-29 14:50:00|3944.91|3944.91|3951|3951|3953.27|3953.27|3944.91|3944.91|0
1590764100000|2020-05-29 14:55:00|3951.77|3951.77|3949.89|3949.89|3951.77|3951.77|3937.56|3937.56|0
1590764400000|2020-05-29 15:00:00|3952.97|3952.97|3963.81|3963.81|3963.81|3963.81|3949.13|3949.13|0
1590764700000|2020-05-29 15:05:00|3964.4|3964.4|3980.11|3980.11|3980.11|3980.11|3964.4|3964.4|0
1590765000000|2020-05-29 15:10:00|3980.71|3980.71|3980.49|3980.49|3982.98|3982.98|3969.18|3969.18|0
1590765300000|2020-05-29 15:15:00|3975.88|3975.88|3978.32|3978.32|3978.32|3978.32|3964.2|3964.2|0
1590765600000|2020-05-29 15:20:00|3975.24|3975.24|3970.21|3970.21|3982.12|3982.12|3969.87|3969.87|0
1590765900000|2020-05-29 15:25:00|3967.14|3967.14|3932.5|3932.5|3969.32|3969.32|3932.5|3932.5|0
1590995700000|2020-06-01 07:15:00|4089.22|4089.22|4120.63|4120.63|4120.63|4120.63|4086.91|4086.91|0
1590996000000|2020-06-01 07:20:00|4126.77|4126.77|4167.02|4167.02|4167.62|4167.62|4126.77|4126.77|0
1590996600000|2020-06-01 07:30:00|4161.33|4161.33|4149.05|4149.05|4161.33|4161.33|4149.05|4149.05|0
1590996900000|2020-06-01 07:35:00|4162.87|4162.87|4131.03|4131.03|4162.97|4162.97|4131.03|4131.03|0
1590997200000|2020-06-01 07:40:00|4130.26|4130.26|4167.88|4167.88|4181.7|4181.7|4130.26|4130.26|0
1590997500000|2020-06-01 07:45:00|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|0
1590997800000|2020-06-01 07:50:00|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1590998100000|2020-06-01 07:55:00|4205.44|4205.44|4192.03|4192.03|4205.44|4205.44|4192.03|4192.03|0
1590998400000|2020-06-01 08:00:00|4194.73|4194.73|4202.4|4202.4|4202.4|4202.4|4194.73|4194.73|0
1590998700000|2020-06-01 08:05:00|4198.81|4198.81|4166.6|4166.6|4199.11|4199.11|4166.6|4166.6|0
1590999000000|2020-06-01 08:10:00|4175.82|4175.82|4171.96|4171.96|4192.71|4192.71|4157.39|4157.39|0
1590999300000|2020-06-01 08:15:00|4161.22|4161.22|4145.86|4145.86|4165.82|4165.82|4136.65|4136.65|0
1590999600000|2020-06-01 08:20:00|4147.4|4147.4|4118.45|4118.45|4147.4|4147.4|4112.31|4112.31|0
1590999900000|2020-06-01 08:25:00|4109.24|4109.24|4111.19|4111.19|4133.33|4133.33|4103.1|4103.1|0
1591000200000|2020-06-01 08:30:00|4106.92|4106.92|4106.33|4106.33|4113.21|4113.21|4106.33|4106.33|0
1591000500000|2020-06-01 08:35:00|4103.33|4103.33|4140.55|4140.55|4140.55|4140.55|4103.33|4103.33|0
1591000800000|2020-06-01 08:40:00|4145.16|4145.16|4140.55|4140.55|4145.16|4145.16|4140.55|4140.55|0
1591001100000|2020-06-01 08:45:00|4142.35|4142.35|4158.56|4158.56|4158.56|4158.56|4140.55|4140.55|0
1591001400000|2020-06-01 08:50:00|4173.92|4173.92|4185.18|4185.18|4185.18|4185.18|4172.38|4172.38|0
1591001700000|2020-06-01 08:55:00|4203.61|4203.61|4212.82|4212.82|4212.82|4212.82|4203.61|4203.61|0
1591002000000|2020-06-01 09:00:00|4195.93|4195.93|4211.29|4211.29|4211.29|4211.29|4195.93|4195.93|0
1591002300000|2020-06-01 09:05:00|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|0
1591002600000|2020-06-01 09:10:00|4188.26|4188.26|4189.79|4189.79|4189.79|4189.79|4185.18|4185.18|0
1591002900000|2020-06-01 09:15:00|4191.33|4191.33|4203.27|4203.27|4203.27|4203.27|4191.33|4191.33|0
1591003200000|2020-06-01 09:20:00|4207.88|4207.88|4204.81|4204.81|4209.41|4209.41|4204.81|4204.81|0
1591003500000|2020-06-01 09:25:00|4209.97|4209.97|4195.52|4195.52|4210.87|4210.87|4195.52|4195.52|0
1591003800000|2020-06-01 09:30:00|4200.12|4200.12|4206.27|4206.27|4206.27|4206.27|4200.12|4200.12|0
1591004100000|2020-06-01 09:35:00|4203.2|4203.2|4209.34|4209.34|4209.34|4209.34|4203.2|4203.2|0
1591004400000|2020-06-01 09:40:00|4217.01|4217.01|4217.01|4217.01|4223.16|4223.16|4213.94|4213.94|0
1591004700000|2020-06-01 09:45:00|4201.66|4201.66|4204.73|4204.73|4213.94|4213.94|4201.66|4201.66|0
1591005000000|2020-06-01 09:50:00|4207.8|4207.8|4206.94|4206.94|4210.01|4210.01|4196.19|4196.19|0
1591005300000|2020-06-01 09:55:00|4202.34|4202.34|4203.49|4203.49|4208.1|4208.1|4201.96|4201.96|0
1591005600000|2020-06-01 10:00:00|4206.57|4206.57|4206.9|4206.9|4206.9|4206.9|4190.65|4190.65|0
1591005900000|2020-06-01 10:05:00|4211.51|4211.51|4218.85|4218.85|4229.6|4229.6|4202.3|4202.3|0
1591006200000|2020-06-01 10:10:00|4221.92|4221.92|4212.15|4212.15|4221.92|4221.92|4207.54|4207.54|0
1591006500000|2020-06-01 10:15:00|4219.82|4219.82|4201.18|4201.18|4221.36|4221.36|4196.57|4196.57|0
1591006800000|2020-06-01 10:20:00|4201.48|4201.48|4202.3|4202.3|4220.72|4220.72|4201.48|4201.48|0
1591007100000|2020-06-01 10:25:00|4205.29|4205.29|4206.19|4206.19|4207.69|4207.69|4205.29|4205.29|0
1591007400000|2020-06-01 10:30:00|4210.8|4210.8|4209.26|4209.26|4210.8|4210.8|4206.19|4206.19|0
1591007700000|2020-06-01 10:35:00|4216.94|4216.94|4217.54|4217.54|4218.47|4218.47|4213.87|4213.87|0
1591008000000|2020-06-01 10:40:00|4211.39|4211.39|4207.76|4207.76|4212.37|4212.37|4201.32|4201.32|0
1591008300000|2020-06-01 10:45:00|4206.27|4206.27|4207.16|4207.16|4209.56|4209.56|4206.27|4206.27|0
1591008600000|2020-06-01 10:50:00|4213.31|4213.31|4240.94|4240.94|4240.94|4240.94|4213.31|4213.31|0
1591008900000|2020-06-01 10:55:00|4253.23|4253.23|4277.8|4277.8|4277.8|4277.8|4253.23|4253.23|0
1591009200000|2020-06-01 11:00:00|4276.3|4276.3|4242.1|4242.1|4289.7|4289.7|4242.1|4242.1|0
1591009500000|2020-06-01 11:05:00|4235.96|4235.96|4239.15|4239.15|4239.15|4239.15|4229.94|4229.94|0
1591009800000|2020-06-01 11:10:00|4233.01|4233.01|4236.94|4236.94|4241.54|4241.54|4226.19|4226.19|0
1591010100000|2020-06-01 11:15:00|4238.47|4238.47|4244.61|4244.61|4244.61|4244.61|4238.47|4238.47|0
1591010400000|2020-06-01 11:20:00|4236.94|4236.94|4235.4|4235.4|4236.94|4236.94|4235.4|4235.4|0
1591010700000|2020-06-01 11:25:00|4234.2|4234.2|4239.63|4239.63|4246.45|4246.45|4234.2|4234.2|0
1591011000000|2020-06-01 11:30:00|4240.23|4240.23|4256.07|4256.07|4256.67|4256.67|4240.23|4240.23|0
1591011300000|2020-06-01 11:35:00|4260.67|4260.67|4265.54|4265.54|4265.54|4265.54|4259.14|4259.14|0
1591011600000|2020-06-01 11:40:00|4267.08|4267.08|4265.24|4265.24|4267.08|4267.08|4262.47|4262.47|0
1591011900000|2020-06-01 11:45:00|4260.64|4260.64|4261.83|4261.83|4261.83|4261.83|4260.64|4260.64|0
1591012200000|2020-06-01 11:50:00|4255.69|4255.69|4263.33|4263.33|4267.94|4267.94|4255.69|4255.69|0
1591012500000|2020-06-01 11:55:00|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4252.58|4252.58|0
1591012800000|2020-06-01 12:00:00|4261.79|4261.79|4244.9|4244.9|4261.79|4261.79|4244.9|4244.9|0
1591013100000|2020-06-01 12:05:00|4238.76|4238.76|4236.63|4236.63|4238.76|4238.76|4233.56|4233.56|0
1591013400000|2020-06-01 12:10:00|4238.16|4238.16|4228.51|4228.51|4238.16|4238.16|4228.51|4228.51|0
1591013700000|2020-06-01 12:15:00|4226.97|4226.97|4218.81|4218.81|4226.97|4226.97|4218.81|4218.81|0
1591014000000|2020-06-01 12:20:00|4219.11|4219.11|4218.51|4218.51|4219.11|4219.11|4218.51|4218.51|0
1591014300000|2020-06-01 12:25:00|4210.83|4210.83|4209.3|4209.3|4210.83|4210.83|4209.3|4209.3|0
1591014600000|2020-06-01 12:30:00|4213.91|4213.91|4238.06|4238.06|4238.06|4238.06|4213.91|4213.91|0
1591014900000|2020-06-01 12:35:00|4236.56|4236.56|4255.92|4255.92|4255.92|4255.92|4235.96|4235.96|0
1591015200000|2020-06-01 12:40:00|4256.52|4256.52|4230.42|4230.42|4256.52|4256.52|4227.35|4227.35|0
1591015500000|2020-06-01 12:45:00|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|0
1591015800000|2020-06-01 12:50:00|4224.99|4224.99|4226.86|4226.86|4226.86|4226.86|4223.79|4223.79|0
1591016100000|2020-06-01 12:55:00|4223.79|4223.79|4211.51|4211.51|4223.79|4223.79|4211.51|4211.51|0
1591016400000|2020-06-01 13:00:00|4206.12|4206.12|4187.1|4187.1|4206.12|4206.12|4187.1|4187.1|0
1591016700000|2020-06-01 13:05:00|4184.03|4184.03|4167.14|4167.14|4184.03|4184.03|4167.14|4167.14|0
1591017000000|2020-06-01 13:10:00|4170.21|4170.21|4191.33|4191.33|4191.33|4191.33|4170.21|4170.21|0
1591017300000|2020-06-01 13:15:00|4195.93|4195.93|4193.24|4193.24|4195.93|4195.93|4193.24|4193.24|0
1591017600000|2020-06-01 13:20:00|4191.7|4191.7|4191.03|4191.03|4195.63|4195.63|4190.17|4190.17|0
1591017900000|2020-06-01 13:25:00|4200.24|4200.24|4193.5|4193.5|4205.78|4205.78|4187.36|4187.36|0
1591018200000|2020-06-01 13:30:00|4191.96|4191.96|4172.34|4172.34|4191.96|4191.96|4170.25|4170.25|0
1591018500000|2020-06-01 13:35:00|4170.81|4170.81|4153.02|4153.02|4170.81|4170.81|4133.06|4133.06|0
1591018800000|2020-06-01 13:40:00|4154.51|4154.51|4179.08|4179.08|4179.08|4179.08|4154.51|4154.51|0
1591019100000|2020-06-01 13:45:00|4182.15|4182.15|4197.91|4197.91|4199.45|4199.45|4182.15|4182.15|0
1591019400000|2020-06-01 13:50:00|4204.05|4204.05|4210.76|4210.76|4210.76|4210.76|4204.05|4204.05|0
1591019700000|2020-06-01 13:55:00|4212.29|4212.29|4212.4|4212.4|4223.04|4223.04|4212.29|4212.29|0
1591020000000|2020-06-01 14:00:00|4210.86|4210.86|4220.71|4220.71|4220.71|4220.71|4210.86|4210.86|0
1591020300000|2020-06-01 14:05:00|4225.2|4225.2|4252.47|4252.47|4254.56|4254.56|4225.2|4225.2|0
1591020600000|2020-06-01 14:10:00|4257.07|4257.07|4252.28|4252.28|4266.1|4266.1|4252.28|4252.28|0
1591020900000|2020-06-01 14:15:00|4250.75|4250.75|4241.76|4241.76|4252.54|4252.54|4229.51|4229.51|0
1591021200000|2020-06-01 14:20:00|4238.76|4238.76|4230.49|4230.49|4238.76|4238.76|4230.49|4230.49|0
1591021500000|2020-06-01 14:25:00|4230.79|4230.79|4239.96|4239.96|4239.96|4239.96|4230.79|4230.79|0
1591021800000|2020-06-01 14:30:00|4241.5|4241.5|4238.69|4238.69|4244.83|4244.83|4235.61|4235.61|0
1591022100000|2020-06-01 14:35:00|4239.88|4239.88|4242.95|4242.95|4246.02|4246.02|4236.81|4236.81|0
1591022400000|2020-06-01 14:40:00|4246.02|4246.02|4255.28|4255.28|4264.45|4264.45|4246.02|4246.02|0
1591022700000|2020-06-01 14:45:00|4256.81|4256.81|4252.8|4252.8|4257.41|4257.41|4248.2|4248.2|0
1591023000000|2020-06-01 14:50:00|4248.61|4248.61|4246.52|4246.52|4248.61|4248.61|4245.92|4245.92|0
1591023300000|2020-06-01 14:55:00|4244.12|4244.12|4245.73|4245.73|4246.59|4246.59|4241.05|4241.05|0
1591023600000|2020-06-01 15:00:00|4246.93|4246.93|4225.63|4225.63|4250|4250|4225.63|4225.63|0
1591023900000|2020-06-01 15:05:00|4224.09|4224.09|4224.99|4224.99|4225.63|4225.63|4217.95|4217.95|0
1591024200000|2020-06-01 15:10:00|4223.46|4223.46|4250.6|4250.6|4252.14|4252.14|4223.46|4223.46|0
1591024500000|2020-06-01 15:15:00|4252.14|4252.14|4241.83|4241.83|4265.88|4265.88|4241.83|4241.83|0
1591024800000|2020-06-01 15:20:00|4246.44|4246.44|4232.96|4232.96|4246.44|4246.44|4229.11|4229.11|0
1591025100000|2020-06-01 15:25:00|4237.57|4237.57|4239.28|4239.28|4242.21|4242.21|4226.93|4226.93|0
1591082100000|2020-06-02 07:15:00|4236.76|4236.76|4229.58|4229.58|4236.76|4236.76|4220.37|4220.37|0
1591082400000|2020-06-02 07:20:00|4231.67|4231.67|4236.02|4236.02|4243.7|4243.7|4229.88|4229.88|0
1591082700000|2020-06-02 07:25:00|4251.37|4251.37|4255.98|4255.98|4277.48|4277.48|4232.95|4232.95|0
1591083000000|2020-06-02 07:30:00|4260.59|4260.59|4277.48|4277.48|4280.55|4280.55|4260.59|4260.59|0
1591083300000|2020-06-02 07:35:00|4286.69|4286.69|4292.98|4292.98|4292.98|4292.98|4286.69|4286.69|0
1591083600000|2020-06-02 07:40:00|4285.49|4285.49|4307.99|4307.99|4314.4|4314.4|4285.49|4285.49|0
1591083900000|2020-06-02 07:45:00|4312.6|4312.6|4312.78|4312.78|4321.81|4321.81|4312.6|4312.6|0
1591084200000|2020-06-02 07:50:00|4322.96|4322.96|4327.65|4327.65|4332.18|4332.18|4322.96|4322.96|0
1591084500000|2020-06-02 07:55:00|4336.86|4336.86|4338.4|4338.4|4339.93|4339.93|4327.65|4327.65|0
1591084800000|2020-06-02 08:00:00|4336.86|4336.86|4351.76|4351.76|4354.83|4354.83|4336.86|4336.86|0
1591085100000|2020-06-02 08:05:00|4357.9|4357.9|4375.76|4375.76|4375.76|4375.76|4356.59|4356.59|0
1591085400000|2020-06-02 08:10:00|4371.15|4371.15|4331.2|4331.2|4371.15|4371.15|4331.2|4331.2|0
1591085700000|2020-06-02 08:15:00|4323.52|4323.52|4328.01|4328.01|4328.13|4328.13|4308.17|4308.17|0
1591086000000|2020-06-02 08:20:00|4334.16|4334.16|4332.62|4332.62|4340.3|4340.3|4332.62|4332.62|0
1591086300000|2020-06-02 08:25:00|4337.23|4337.23|4330.49|4330.49|4337.23|4337.23|4325.88|4325.88|0
1591086600000|2020-06-02 08:30:00|4319.74|4319.74|4329.1|4329.1|4335.09|4335.09|4316.67|4316.67|0
1591086900000|2020-06-02 08:35:00|4330.64|4330.64|4350.45|4350.45|4353.52|4353.52|4330.64|4330.64|0
1591087200000|2020-06-02 08:40:00|4344.31|4344.31|4306.15|4306.15|4348.91|4348.91|4303.08|4303.08|0
1591087500000|2020-06-02 08:45:00|4310.76|4310.76|4323.64|4323.64|4323.64|4323.64|4310.76|4310.76|0
1591087800000|2020-06-02 08:50:00|4332.85|4332.85|4325.81|4325.81|4332.85|4332.85|4323.98|4323.98|0
1591088100000|2020-06-02 08:55:00|4319.67|4319.67|4314.84|4314.84|4319.67|4319.67|4313.31|4313.31|0
1591088400000|2020-06-02 09:00:00|4311.77|4311.77|4317.42|4317.42|4317.42|4317.42|4303.53|4303.53|0
1591088700000|2020-06-02 09:05:00|4315.88|4315.88|4327.23|4327.23|4328.77|4328.77|4315.88|4315.88|0
1591089000000|2020-06-02 09:10:00|4328.77|4328.77|4330.41|4330.41|4345.76|4345.76|4328.77|4328.77|0
1591089300000|2020-06-02 09:15:00|4326.22|4326.22|4330.52|4330.52|4330.52|4330.52|4321.31|4321.31|0
1591089900000|2020-06-02 09:25:00|4335.91|4335.91|4361.46|4361.46|4364.53|4364.53|4335.91|4335.91|0
1591090200000|2020-06-02 09:30:00|4353.78|4353.78|4339.32|4339.32|4353.78|4353.78|4333.82|4333.82|0
1591090500000|2020-06-02 09:35:00|4334.72|4334.72|4330.41|4330.41|4342.69|4342.69|4325.8|4325.8|0
1591090800000|2020-06-02 09:40:00|4322.73|4322.73|4339.81|4339.81|4339.81|4339.81|4322.73|4322.73|0
1591091100000|2020-06-02 09:45:00|4336.73|4336.73|4343.71|4343.71|4348.31|4348.31|4333.66|4333.66|0
1591091400000|2020-06-02 09:50:00|4346.78|4346.78|4340.64|4340.64|4346.78|4346.78|4340.64|4340.64|0
1591091700000|2020-06-02 09:55:00|4346.78|4346.78|4329.93|4329.93|4348.31|4348.31|4329.93|4329.93|0
1591092000000|2020-06-02 10:00:00|4328.39|4328.39|4326.56|4326.56|4334.08|4334.08|4325.02|4325.02|0
1591092300000|2020-06-02 10:05:00|4325.02|4325.02|4329.33|4329.33|4332.7|4332.7|4314.27|4314.27|0
1591092600000|2020-06-02 10:10:00|4332.4|4332.4|4307.05|4307.05|4332.4|4332.4|4307.05|4307.05|0
1591092900000|2020-06-02 10:15:00|4302.44|4302.44|4295.89|4295.89|4302.44|4302.44|4286.27|4286.27|0
1591093200000|2020-06-02 10:20:00|4297.43|4297.43|4305.55|4305.55|4308.62|4308.62|4295.89|4295.89|0
1591093500000|2020-06-02 10:25:00|4304.02|4304.02|4305.55|4305.55|4305.55|4305.55|4302.48|4302.48|0
1591093800000|2020-06-02 10:30:00|4310.16|4310.16|4305.55|4305.55|4311.69|4311.69|4302.48|4302.48|0
1591094100000|2020-06-02 10:35:00|4306.15|4306.15|4295.48|4295.48|4306.15|4306.15|4278.59|4278.59|0
1591094400000|2020-06-02 10:40:00|4292.41|4292.41|4288.74|4288.74|4296.04|4296.04|4288.74|4288.74|0
1591094700000|2020-06-02 10:45:00|4290.27|4290.27|4282.9|4282.9|4293.34|4293.34|4282.9|4282.9|0
1591095000000|2020-06-02 10:50:00|4281.36|4281.36|4291.02|4291.02|4292.55|4292.55|4281.36|4281.36|0
1591095300000|2020-06-02 10:55:00|4286.53|4286.53|4288.88|4288.88|4293.49|4293.49|4286.53|4286.53|0
1591095600000|2020-06-02 11:00:00|4298.1|4298.1|4295.1|4295.1|4298.1|4298.1|4284.35|4284.35|0
1591095900000|2020-06-02 11:05:00|4290.5|4290.5|4293.57|4293.57|4293.57|4293.57|4284.35|4284.35|0
1591096200000|2020-06-02 11:10:00|4295.1|4295.1|4285.21|4285.21|4295.1|4295.1|4282.82|4282.82|0
1591096500000|2020-06-02 11:15:00|4280.61|4280.61|4274.5|4274.5|4283.6|4283.6|4274.5|4274.5|0
1591096800000|2020-06-02 11:20:00|4270.61|4270.61|4275.14|4275.14|4275.14|4275.14|4270.31|4270.31|0
1591097100000|2020-06-02 11:25:00|4279.75|4279.75|4287.43|4287.43|4287.43|4287.43|4278.21|4278.21|0
1591097400000|2020-06-02 11:30:00|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1591097700000|2020-06-02 11:35:00|4298.17|4298.17|4290.53|4290.53|4302.78|4302.78|4290.53|4290.53|0
1591098000000|2020-06-02 11:40:00|4293.61|4293.61|4289.94|4289.94|4293.61|4293.61|4289.94|4289.94|0
1591098300000|2020-06-02 11:45:00|4288.4|4288.4|4294.76|4294.76|4296.3|4296.3|4287.8|4287.8|0
1591098600000|2020-06-02 11:50:00|4293.23|4293.23|4290.05|4290.05|4294.66|4294.66|4286.34|4286.34|0
1591098900000|2020-06-02 11:55:00|4288.52|4288.52|4277.77|4277.77|4288.52|4288.52|4275.33|4275.33|0
1591099200000|2020-06-02 12:00:00|4274.47|4274.47|4282.15|4282.15|4282.15|4282.15|4274.47|4274.47|0
1591099500000|2020-06-02 12:05:00|4285.22|4285.22|4279.76|4279.76|4285.22|4285.22|4279.76|4279.76|0
1591099800000|2020-06-02 12:10:00|4276.69|4276.69|4262.32|4262.32|4282.83|4282.83|4259.25|4259.25|0
1591100100000|2020-06-02 12:15:00|4265.39|4265.39|4243.11|4243.11|4265.39|4265.39|4243.11|4243.11|0
1591100700000|2020-06-02 12:25:00|4244.01|4244.01|4250.07|4250.07|4253.14|4253.14|4242.39|4242.39|0
1591101000000|2020-06-02 12:30:00|4253.14|4253.14|4272.47|4272.47|4272.47|4272.47|4253.14|4253.14|0
1591101300000|2020-06-02 12:35:00|4269.39|4269.39|4280.59|4280.59|4280.59|4280.59|4266.32|4266.32|0
1591101600000|2020-06-02 12:40:00|4279.05|4279.05|4269.2|4269.2|4279.05|4279.05|4266.51|4266.51|0
1591101900000|2020-06-02 12:45:00|4266.13|4266.13|4252.21|4252.21|4266.13|4266.13|4244.53|4244.53|0
1591102200000|2020-06-02 12:50:00|4250.67|4250.67|4269.5|4269.5|4269.5|4269.5|4250.67|4250.67|0
1591102500000|2020-06-02 12:55:00|4275.64|4275.64|4266.43|4266.43|4275.64|4275.64|4263.36|4263.36|0
1591102800000|2020-06-02 13:00:00|4263.36|4263.36|4241.86|4241.86|4264.89|4264.89|4237.26|4237.26|0
1591103100000|2020-06-02 13:05:00|4246.47|4246.47|4247.63|4247.63|4251.18|4251.18|4242.2|4242.2|0
1591103400000|2020-06-02 13:10:00|4250.7|4250.7|4263.24|4263.24|4263.24|4263.24|4250.7|4250.7|0
1591103700000|2020-06-02 13:15:00|4264.74|4264.74|4272.42|4272.42|4272.42|4272.42|4263.2|4263.2|0
1591104000000|2020-06-02 13:20:00|4276.91|4276.91|4283.05|4283.05|4287.66|4287.66|4276.91|4276.91|0
1591104300000|2020-06-02 13:25:00|4283.35|4283.35|4283.35|4283.35|4287.96|4287.96|4275.67|4275.67|0
1591104600000|2020-06-02 13:30:00|4275.87|4275.87|4268.04|4268.04|4275.87|4275.87|4260.37|4260.37|0
1591104900000|2020-06-02 13:35:00|4263.44|4263.44|4242.24|4242.24|4263.44|4263.44|4242.24|4242.24|0
1591105200000|2020-06-02 13:40:00|4249.92|4249.92|4268.19|4268.19|4268.19|4268.19|4249.92|4249.92|0
1591105500000|2020-06-02 13:45:00|4275.87|4275.87|4286.91|4286.91|4286.91|4286.91|4275.87|4275.87|0
1591105800000|2020-06-02 13:50:00|4289.61|4289.61|4283.84|4283.84|4298.82|4298.82|4283.84|4283.84|0
1591106100000|2020-06-02 13:55:00|4289.98|4289.98|4302.27|4302.27|4305.34|4305.34|4289.98|4289.98|0
1591106400000|2020-06-02 14:00:00|4300.73|4300.73|4333.54|4333.54|4345.82|4345.82|4300.73|4300.73|0
1591106700000|2020-06-02 14:05:00|4339.68|4339.68|4355.89|4355.89|4355.89|4355.89|4339.68|4339.68|0
1591107000000|2020-06-02 14:10:00|4357.39|4357.39|4341.74|4341.74|4362|4362|4341.74|4341.74|0
1591107300000|2020-06-02 14:15:00|4349.41|4349.41|4345.44|4345.44|4354.88|4354.88|4344.58|4344.58|0
1591107600000|2020-06-02 14:20:00|4353.12|4353.12|4354.54|4354.54|4356.08|4356.08|4348.52|4348.52|0
1591107900000|2020-06-02 14:25:00|4357.61|4357.61|4358.47|4358.47|4358.47|4358.47|4353.01|4353.01|0
1591108200000|2020-06-02 14:30:00|4361.54|4361.54|4358.47|4358.47|4366.15|4366.15|4356.94|4356.94|0
1591108500000|2020-06-02 14:35:00|4356.94|4356.94|4355.4|4355.4|4364.61|4364.61|4355.4|4355.4|0
1591108800000|2020-06-02 14:40:00|4353.87|4353.87|4359.97|4359.97|4366.11|4366.11|4353.87|4353.87|0
1591109100000|2020-06-02 14:45:00|4358.43|4358.43|4344.31|4344.31|4358.43|4358.43|4341.32|4341.32|0
1591109400000|2020-06-02 14:50:00|4342.78|4342.78|4360.49|4360.49|4360.49|4360.49|4342.78|4342.78|0
1591109700000|2020-06-02 14:55:00|4361.09|4361.09|4361.69|4361.69|4380.11|4380.11|4361.09|4361.09|0
1591110000000|2020-06-02 15:00:00|4361.39|4361.39|4360.19|4360.19|4364.8|4364.8|4352.18|4352.18|0
1591110300000|2020-06-02 15:05:00|4357.12|4357.12|4336|4336|4360.19|4360.19|4336|4336|0
1591110600000|2020-06-02 15:10:00|4340.61|4340.61|4340.23|4340.23|4346.37|4346.37|4339.07|4339.07|0
1591110900000|2020-06-02 15:15:00|4338.43|4338.43|4349.78|4349.78|4350.98|4350.98|4335.4|4335.4|0
1591111200000|2020-06-02 15:20:00|4348.25|4348.25|4340.57|4340.57|4348.25|4348.25|4334.43|4334.43|0
1591111500000|2020-06-02 15:25:00|4339.03|4339.03|4350.94|4350.94|4360.49|4360.49|4338.43|4338.43|0
1591168500000|2020-06-03 07:15:00|4537.08|4537.08|4540.07|4540.07|4540.07|4540.07|4537.08|4537.08|0
1591168800000|2020-06-03 07:20:00|4563.11|4563.11|4567.26|4567.26|4572.47|4572.47|4546.07|4546.07|0
1591169100000|2020-06-03 07:25:00|4568.76|4568.76|4577.06|4577.06|4604.17|4604.17|4568.72|4568.72|0
1591169400000|2020-06-03 07:30:00|4587.81|4587.81|4580.55|4580.55|4589.34|4589.34|4575.94|4575.94|0
1591169700000|2020-06-03 07:35:00|4579.01|4579.01|4577.1|4577.1|4589.38|4589.38|4569.8|4569.8|0
1591170000000|2020-06-03 07:40:00|4575|4575|4566.92|4566.92|4575|4575|4558.27|4558.27|0
1591170300000|2020-06-03 07:45:00|4565.12|4565.12|4591.29|4591.29|4598.75|4598.75|4565.12|4565.12|0
1591170600000|2020-06-03 07:50:00|4589.79|4589.79|4603.61|4603.61|4626.82|4626.82|4586.2|4586.2|0
1591170900000|2020-06-03 07:55:00|4600.61|4600.61|4588.75|4588.75|4610.24|4610.24|4588.75|4588.75|0
1591171200000|2020-06-03 08:00:00|4597.96|4597.96|4611.7|4611.7|4619.38|4619.38|4595.56|4595.56|0
1591171500000|2020-06-03 08:05:00|4614.77|4614.77|4636.08|4636.08|4648.36|4648.36|4614.77|4614.77|0
1591171800000|2020-06-03 08:10:00|4640.68|4640.68|4616.53|4616.53|4640.68|4640.68|4616.53|4616.53|0
1591172100000|2020-06-03 08:15:00|4618.06|4618.06|4627.35|4627.35|4627.35|4627.35|4616.53|4616.53|0
1591172400000|2020-06-03 08:20:00|4638.09|4638.09|4666.51|4666.51|4666.51|4666.51|4638.09|4638.09|0
1591172700000|2020-06-03 08:25:00|4663.44|4663.44|4649.03|4649.03|4663.7|4663.7|4638.28|4638.28|0
1591173000000|2020-06-03 08:30:00|4644.42|4644.42|4687.26|4687.26|4687.26|4687.26|4644.42|4644.42|0
1591173300000|2020-06-03 08:35:00|4690.85|4690.85|4677.07|4677.07|4691.45|4691.45|4657.37|4657.37|0
1591173600000|2020-06-03 08:40:00|4681.86|4681.86|4666.54|4666.54|4682.76|4682.76|4661.71|4661.71|0
1591173900000|2020-06-03 08:45:00|4668.08|4668.08|4730.03|4730.03|4730.03|4730.03|4668.08|4668.08|0
1591174200000|2020-06-03 08:50:00|4731.23|4731.23|4680.58|4680.58|4740.44|4740.44|4680.58|4680.58|0
1591174500000|2020-06-03 08:55:00|4683.65|4683.65|4667.72|4667.72|4692.89|4692.89|4667.72|4667.72|0
1591174800000|2020-06-03 09:00:00|4668.32|4668.32|4648.93|4648.93|4675.74|4675.74|4641.93|4641.93|0
1591175100000|2020-06-03 09:05:00|4644.32|4644.32|4630.92|4630.92|4647.39|4647.39|4606.58|4606.58|0
1591175400000|2020-06-03 09:10:00|4634.51|4634.51|4653.72|4653.72|4655.25|4655.25|4634.51|4634.51|0
1591175700000|2020-06-03 09:15:00|4659.86|4659.86|4636.31|4636.31|4662.93|4662.93|4636.31|4636.31|0
1591176000000|2020-06-03 09:20:00|4639.38|4639.38|4663.04|4663.04|4663.04|4663.04|4637.24|4637.24|0
1591176300000|2020-06-03 09:25:00|4666.11|4666.11|4654.95|4654.95|4666.11|4666.11|4640.08|4640.08|0
1591176600000|2020-06-03 09:30:00|4656.14|4656.14|4680.22|4680.22|4686.8|4686.8|4647.16|4647.16|0
1591176900000|2020-06-03 09:35:00|4674.23|4674.23|4684.98|4684.98|4684.98|4684.98|4674.23|4674.23|0
1591177200000|2020-06-03 09:40:00|4683.18|4683.18|4676.44|4676.44|4685.32|4685.32|4672.77|4672.77|0
1591177500000|2020-06-03 09:45:00|4674.91|4674.91|4679.59|4679.59|4687.19|4687.19|4674.91|4674.91|0
1591177800000|2020-06-03 09:50:00|4680.79|4680.79|4672.51|4672.51|4680.79|4680.79|4672.51|4672.51|0
1591178100000|2020-06-03 09:55:00|4675.58|4675.58|4647.42|4647.42|4677.98|4677.98|4642.82|4642.82|0
1591178400000|2020-06-03 10:00:00|4645.63|4645.63|4595.79|4595.79|4648.7|4648.7|4595.79|4595.79|0
1591178700000|2020-06-03 10:05:00|4588.11|4588.11|4630.61|4630.61|4630.61|4630.61|4578.9|4578.9|0
1591179000000|2020-06-03 10:10:00|4638.29|4638.29|4621.66|4621.66|4644.69|4644.69|4621.66|4621.66|0
1591179300000|2020-06-03 10:15:00|4623.19|4623.19|4614.4|4614.4|4623.19|4623.19|4609.37|4609.37|0
1591179600000|2020-06-03 10:20:00|4611.32|4611.32|4622|4622|4622|4622|4611.06|4611.06|0
1591179900000|2020-06-03 10:25:00|4625.07|4625.07|4624.13|4624.13|4625.67|4625.67|4622.67|4622.67|0
1591180200000|2020-06-03 10:30:00|4616.45|4616.45|4631.39|4631.39|4639.75|4639.75|4610.31|4610.31|0
1591180500000|2020-06-03 10:35:00|4628.32|4628.32|4641.88|4641.88|4643.75|4643.75|4628.32|4628.32|0
1591180800000|2020-06-03 10:40:00|4635.74|4635.74|4635.74|4635.74|4635.74|4635.74|4631.55|4631.55|0
1591181100000|2020-06-03 10:45:00|4636.34|4636.34|4608.25|4608.25|4636.34|4636.34|4602.11|4602.11|0
1591181400000|2020-06-03 10:50:00|4612.86|4612.86|4602.71|4602.71|4614.4|4614.4|4602.71|4602.71|0
1591181700000|2020-06-03 10:55:00|4608.85|4608.85|4593.05|4593.05|4610.39|4610.39|4589.91|4589.91|0
1591182000000|2020-06-03 11:00:00|4599.64|4599.64|4609.19|4609.19|4609.79|4609.79|4586.91|4586.91|0
1591182300000|2020-06-03 11:05:00|4608.59|4608.59|4627.2|4627.2|4628.81|4628.81|4608.59|4608.59|0
1591182600000|2020-06-03 11:10:00|4622.59|4622.59|4622.67|4622.67|4629|4629|4621.06|4621.06|0
1591182900000|2020-06-03 11:15:00|4621.14|4621.14|4613.72|4613.72|4622.33|4622.33|4610.05|4610.05|0
1591183200000|2020-06-03 11:20:00|4611.92|4611.92|4598.7|4598.7|4613.12|4613.12|4598.7|4598.7|0
1591183500000|2020-06-03 11:25:00|4603.31|4603.31|4605.11|4605.11|4606.38|4606.38|4602.71|4602.71|0
1591183800000|2020-06-03 11:30:00|4604.51|4604.51|4574.4|4574.4|4604.51|4604.51|4571.4|4571.4|0
1591184100000|2020-06-03 11:35:00|4579|4579|4587.62|4587.62|4590.27|4590.27|4576.61|4576.61|0
1591184400000|2020-06-03 11:40:00|4576.87|4576.87|4578.48|4578.48|4582.41|4582.41|4573.8|4573.8|0
1591184700000|2020-06-03 11:45:00|4579.08|4579.08|4585.74|4585.74|4588.81|4588.81|4574.47|4574.47|0
1591185000000|2020-06-03 11:50:00|4591.89|4591.89|4604.43|4604.43|4605.97|4605.97|4591.89|4591.89|0
1591185300000|2020-06-03 11:55:00|4605.63|4605.63|4605.7|4605.7|4620.12|4620.12|4604.43|4604.43|0
1591185600000|2020-06-03 12:00:00|4609.3|4609.3|4604.35|4604.35|4609.3|4609.3|4600.68|4600.68|0
1591185900000|2020-06-03 12:05:00|4604.95|4604.95|4595.48|4595.48|4604.95|4604.95|4595.48|4595.48|0
1591186200000|2020-06-03 12:10:00|4601.62|4601.62|4605.29|4605.29|4615.96|4615.96|4601.62|4601.62|0
1591186500000|2020-06-03 12:15:00|4605.89|4605.89|4637.38|4637.38|4637.38|4637.38|4596.68|4596.68|0
1591186800000|2020-06-03 12:20:00|4634.31|4634.31|4640.89|4640.89|4642.69|4642.69|4634.31|4634.31|0
1591187100000|2020-06-03 12:25:00|4643.97|4643.97|4645.5|4645.5|4645.5|4645.5|4642.43|4642.43|0
1591187400000|2020-06-03 12:30:00|4647.04|4647.04|4653.52|4653.52|4656.66|4656.66|4635.17|4635.17|0
1591187700000|2020-06-03 12:35:00|4658.12|4658.12|4640.71|4640.71|4664.27|4664.27|4637.64|4637.64|0
1591188000000|2020-06-03 12:40:00|4636.1|4636.1|4648.23|4648.23|4655.5|4655.5|4636.1|4636.1|0
1591188300000|2020-06-03 12:45:00|4646.44|4646.44|4646.78|4646.78|4647.97|4647.97|4646.44|4646.44|0
1591188600000|2020-06-03 12:50:00|4651.38|4651.38|4662.99|4662.99|4662.99|4662.99|4651.38|4651.38|0
1591188900000|2020-06-03 12:55:00|4661.79|4661.79|4656.93|4656.93|4663.07|4663.07|4656.93|4656.93|0
1591189200000|2020-06-03 13:00:00|4649.25|4649.25|4656.33|4656.33|4659.32|4659.32|4636.78|4636.78|0
1591189500000|2020-06-03 13:05:00|4660.93|4660.93|4657.94|4657.94|4662.55|4662.55|4649.4|4649.4|0
1591189800000|2020-06-03 13:10:00|4661.53|4661.53|4660.67|4660.67|4668.35|4668.35|4659.14|4659.14|0
1591190100000|2020-06-03 13:15:00|4663.07|4663.07|4668.27|4668.27|4670.74|4670.74|4659.21|4659.21|0
1591190400000|2020-06-03 13:20:00|4667.67|4667.67|4666.48|4666.48|4674.41|4674.41|4666.48|4666.48|0
1591190700000|2020-06-03 13:25:00|4668.01|4668.01|4661.69|4661.69|4668.01|4668.01|4661.69|4661.69|0
1591191000000|2020-06-03 13:30:00|4659.89|4659.89|4675.95|4675.95|4679.02|4679.02|4657.16|4657.16|0
1591191300000|2020-06-03 13:35:00|4674.41|4674.41|4659.55|4659.55|4683.03|4683.03|4653.07|4653.07|0
1591191600000|2020-06-03 13:40:00|4664.16|4664.16|4661.61|4661.61|4673.82|4673.82|4655.47|4655.47|0
1591191900000|2020-06-03 13:45:00|4655.47|4655.47|4662.21|4662.21|4668.61|4668.61|4641.65|4641.65|0
1591192200000|2020-06-03 13:50:00|4663.41|4663.41|4661.61|4661.61|4677.49|4677.49|4661.61|4661.61|0
1591192500000|2020-06-03 13:55:00|4678.5|4678.5|4684.9|4684.9|4694.38|4694.38|4668.95|4668.95|0
1591192800000|2020-06-03 14:00:00|4686.44|4686.44|4697.45|4697.45|4697.45|4697.45|4675.43|4675.43|0
1591193100000|2020-06-03 14:05:00|4689.77|4689.77|4679.93|4679.93|4701.72|4701.72|4679.93|4679.93|0
1591193400000|2020-06-03 14:10:00|4681.46|4681.46|4680.27|4680.27|4682.48|4682.48|4671.73|4671.73|0
1591193700000|2020-06-03 14:15:00|4679.07|4679.07|4674.8|4674.8|4680.94|4680.94|4669|4669|0
1591194000000|2020-06-03 14:20:00|4676.6|4676.6|4681.13|4681.13|4681.13|4681.13|4671.05|4671.05|0
1591194300000|2020-06-03 14:25:00|4674.98|4674.98|4677.53|4677.53|4678.06|4678.06|4670.87|4670.87|0
1591194600000|2020-06-03 14:30:00|4678.73|4678.73|4675.06|4675.06|4682.74|4682.74|4669.26|4669.26|0
1591194900000|2020-06-03 14:35:00|4673.53|4673.53|4655.52|4655.52|4676|4676|4655.52|4655.52|0
1591195200000|2020-06-03 14:40:00|4657.05|4657.05|4669.26|4669.26|4669.26|4669.26|4654.32|4654.32|0
1591195500000|2020-06-03 14:45:00|4669.86|4669.86|4668.14|4668.14|4674.46|4674.46|4660.46|4660.46|0
1591195800000|2020-06-03 14:50:00|4666.6|4666.6|4674.46|4674.46|4681.2|4681.2|4666.6|4666.6|0
1591196100000|2020-06-03 14:55:00|4680.6|4680.6|4665.77|4665.77|4682.58|4682.58|4665.77|4665.77|0
1591196400000|2020-06-03 15:00:00|4658.09|4658.09|4637.53|4637.53|4659.81|4659.81|4634.13|4634.13|0
1591196700000|2020-06-03 15:05:00|4638.73|4638.73|4632.74|4632.74|4648.54|4648.54|4627.02|4627.02|0
1591197000000|2020-06-03 15:10:00|4628.14|4628.14|4639.15|4639.15|4639.41|4639.41|4628.14|4628.14|0
1591197300000|2020-06-03 15:15:00|4636.08|4636.08|4624.84|4624.84|4637.61|4637.61|4624.84|4624.84|0
1591197600000|2020-06-03 15:20:00|4627.91|4627.91|4636.08|4636.08|4655.21|4655.21|4627.91|4627.91|0
1591197900000|2020-06-03 15:25:00|4634.54|4634.54|4616.79|4616.79|4643.86|4643.86|4616.27|4616.27|0
1591168500000|2020-06-03 07:15:00|4537.08|4537.08|4540.07|4540.07|4540.07|4540.07|4537.08|4537.08|0
1591168800000|2020-06-03 07:20:00|4563.11|4563.11|4567.26|4567.26|4572.47|4572.47|4546.07|4546.07|0
1591169100000|2020-06-03 07:25:00|4568.76|4568.76|4577.06|4577.06|4604.17|4604.17|4568.72|4568.72|0
1591169400000|2020-06-03 07:30:00|4587.81|4587.81|4580.55|4580.55|4589.34|4589.34|4575.94|4575.94|0
1591169700000|2020-06-03 07:35:00|4579.01|4579.01|4577.1|4577.1|4589.38|4589.38|4569.8|4569.8|0
1591170000000|2020-06-03 07:40:00|4575|4575|4566.92|4566.92|4575|4575|4558.27|4558.27|0
1591170300000|2020-06-03 07:45:00|4565.12|4565.12|4591.29|4591.29|4598.75|4598.75|4565.12|4565.12|0
1591170600000|2020-06-03 07:50:00|4589.79|4589.79|4603.61|4603.61|4626.82|4626.82|4586.2|4586.2|0
1591170900000|2020-06-03 07:55:00|4600.61|4600.61|4588.75|4588.75|4610.24|4610.24|4588.75|4588.75|0
1591171200000|2020-06-03 08:00:00|4597.96|4597.96|4611.7|4611.7|4619.38|4619.38|4595.56|4595.56|0
1591171500000|2020-06-03 08:05:00|4614.77|4614.77|4636.08|4636.08|4648.36|4648.36|4614.77|4614.77|0
1591171800000|2020-06-03 08:10:00|4640.68|4640.68|4616.53|4616.53|4640.68|4640.68|4616.53|4616.53|0
1591172100000|2020-06-03 08:15:00|4618.06|4618.06|4627.35|4627.35|4627.35|4627.35|4616.53|4616.53|0
1591172400000|2020-06-03 08:20:00|4638.09|4638.09|4666.51|4666.51|4666.51|4666.51|4638.09|4638.09|0
1591172700000|2020-06-03 08:25:00|4663.44|4663.44|4649.03|4649.03|4663.7|4663.7|4638.28|4638.28|0
1591173000000|2020-06-03 08:30:00|4644.42|4644.42|4687.26|4687.26|4687.26|4687.26|4644.42|4644.42|0
1591173300000|2020-06-03 08:35:00|4690.85|4690.85|4677.07|4677.07|4691.45|4691.45|4657.37|4657.37|0
1591173600000|2020-06-03 08:40:00|4681.86|4681.86|4666.54|4666.54|4682.76|4682.76|4661.71|4661.71|0
1591173900000|2020-06-03 08:45:00|4668.08|4668.08|4730.03|4730.03|4730.03|4730.03|4668.08|4668.08|0
1591174200000|2020-06-03 08:50:00|4731.23|4731.23|4680.58|4680.58|4740.44|4740.44|4680.58|4680.58|0
1591174500000|2020-06-03 08:55:00|4683.65|4683.65|4667.72|4667.72|4692.89|4692.89|4667.72|4667.72|0
1591174800000|2020-06-03 09:00:00|4668.32|4668.32|4648.93|4648.93|4675.74|4675.74|4641.93|4641.93|0
1591175100000|2020-06-03 09:05:00|4644.32|4644.32|4630.92|4630.92|4647.39|4647.39|4606.58|4606.58|0
1591175400000|2020-06-03 09:10:00|4634.51|4634.51|4653.72|4653.72|4655.25|4655.25|4634.51|4634.51|0
1591175700000|2020-06-03 09:15:00|4659.86|4659.86|4636.31|4636.31|4662.93|4662.93|4636.31|4636.31|0
1591176000000|2020-06-03 09:20:00|4639.38|4639.38|4663.04|4663.04|4663.04|4663.04|4637.24|4637.24|0
1591176300000|2020-06-03 09:25:00|4666.11|4666.11|4654.95|4654.95|4666.11|4666.11|4640.08|4640.08|0
1591176600000|2020-06-03 09:30:00|4656.14|4656.14|4680.22|4680.22|4686.8|4686.8|4647.16|4647.16|0
1591176900000|2020-06-03 09:35:00|4674.23|4674.23|4684.98|4684.98|4684.98|4684.98|4674.23|4674.23|0
1591177200000|2020-06-03 09:40:00|4683.18|4683.18|4676.44|4676.44|4685.32|4685.32|4672.77|4672.77|0
1591177500000|2020-06-03 09:45:00|4674.91|4674.91|4679.59|4679.59|4687.19|4687.19|4674.91|4674.91|0
1591177800000|2020-06-03 09:50:00|4680.79|4680.79|4672.51|4672.51|4680.79|4680.79|4672.51|4672.51|0
1591178100000|2020-06-03 09:55:00|4675.58|4675.58|4647.42|4647.42|4677.98|4677.98|4642.82|4642.82|0
1591178400000|2020-06-03 10:00:00|4645.63|4645.63|4595.79|4595.79|4648.7|4648.7|4595.79|4595.79|0
1591178700000|2020-06-03 10:05:00|4588.11|4588.11|4630.61|4630.61|4630.61|4630.61|4578.9|4578.9|0
1591179000000|2020-06-03 10:10:00|4638.29|4638.29|4621.66|4621.66|4644.69|4644.69|4621.66|4621.66|0
1591179300000|2020-06-03 10:15:00|4623.19|4623.19|4614.4|4614.4|4623.19|4623.19|4609.37|4609.37|0
1591179600000|2020-06-03 10:20:00|4611.32|4611.32|4622|4622|4622|4622|4611.06|4611.06|0
1591179900000|2020-06-03 10:25:00|4625.07|4625.07|4624.13|4624.13|4625.67|4625.67|4622.67|4622.67|0
1591180200000|2020-06-03 10:30:00|4616.45|4616.45|4631.39|4631.39|4639.75|4639.75|4610.31|4610.31|0
1591180500000|2020-06-03 10:35:00|4628.32|4628.32|4641.88|4641.88|4643.75|4643.75|4628.32|4628.32|0
1591180800000|2020-06-03 10:40:00|4635.74|4635.74|4635.74|4635.74|4635.74|4635.74|4631.55|4631.55|0
1591181100000|2020-06-03 10:45:00|4636.34|4636.34|4608.25|4608.25|4636.34|4636.34|4602.11|4602.11|0
1591181400000|2020-06-03 10:50:00|4612.86|4612.86|4602.71|4602.71|4614.4|4614.4|4602.71|4602.71|0
1591181700000|2020-06-03 10:55:00|4608.85|4608.85|4593.05|4593.05|4610.39|4610.39|4589.91|4589.91|0
1591182000000|2020-06-03 11:00:00|4599.64|4599.64|4609.19|4609.19|4609.79|4609.79|4586.91|4586.91|0
1591182300000|2020-06-03 11:05:00|4608.59|4608.59|4627.2|4627.2|4628.81|4628.81|4608.59|4608.59|0
1591182600000|2020-06-03 11:10:00|4622.59|4622.59|4622.67|4622.67|4629|4629|4621.06|4621.06|0
1591182900000|2020-06-03 11:15:00|4621.14|4621.14|4613.72|4613.72|4622.33|4622.33|4610.05|4610.05|0
1591183200000|2020-06-03 11:20:00|4611.92|4611.92|4598.7|4598.7|4613.12|4613.12|4598.7|4598.7|0
1591183500000|2020-06-03 11:25:00|4603.31|4603.31|4605.11|4605.11|4606.38|4606.38|4602.71|4602.71|0
1591183800000|2020-06-03 11:30:00|4604.51|4604.51|4574.4|4574.4|4604.51|4604.51|4571.4|4571.4|0
1591184100000|2020-06-03 11:35:00|4579|4579|4587.62|4587.62|4590.27|4590.27|4576.61|4576.61|0
1591184400000|2020-06-03 11:40:00|4576.87|4576.87|4578.48|4578.48|4582.41|4582.41|4573.8|4573.8|0
1591184700000|2020-06-03 11:45:00|4579.08|4579.08|4585.74|4585.74|4588.81|4588.81|4574.47|4574.47|0
1591185000000|2020-06-03 11:50:00|4591.89|4591.89|4604.43|4604.43|4605.97|4605.97|4591.89|4591.89|0
1591185300000|2020-06-03 11:55:00|4605.63|4605.63|4605.7|4605.7|4620.12|4620.12|4604.43|4604.43|0
1591185600000|2020-06-03 12:00:00|4609.3|4609.3|4604.35|4604.35|4609.3|4609.3|4600.68|4600.68|0
1591185900000|2020-06-03 12:05:00|4604.95|4604.95|4595.48|4595.48|4604.95|4604.95|4595.48|4595.48|0
1591186200000|2020-06-03 12:10:00|4601.62|4601.62|4605.29|4605.29|4615.96|4615.96|4601.62|4601.62|0
1591186500000|2020-06-03 12:15:00|4605.89|4605.89|4637.38|4637.38|4637.38|4637.38|4596.68|4596.68|0
1591186800000|2020-06-03 12:20:00|4634.31|4634.31|4640.89|4640.89|4642.69|4642.69|4634.31|4634.31|0
1591187100000|2020-06-03 12:25:00|4643.97|4643.97|4645.5|4645.5|4645.5|4645.5|4642.43|4642.43|0
1591187400000|2020-06-03 12:30:00|4647.04|4647.04|4653.52|4653.52|4656.66|4656.66|4635.17|4635.17|0
1591187700000|2020-06-03 12:35:00|4658.12|4658.12|4640.71|4640.71|4664.27|4664.27|4637.64|4637.64|0
1591188000000|2020-06-03 12:40:00|4636.1|4636.1|4648.23|4648.23|4655.5|4655.5|4636.1|4636.1|0
1591188300000|2020-06-03 12:45:00|4646.44|4646.44|4646.78|4646.78|4647.97|4647.97|4646.44|4646.44|0
1591188600000|2020-06-03 12:50:00|4651.38|4651.38|4662.99|4662.99|4662.99|4662.99|4651.38|4651.38|0
1591188900000|2020-06-03 12:55:00|4661.79|4661.79|4656.93|4656.93|4663.07|4663.07|4656.93|4656.93|0
1591189200000|2020-06-03 13:00:00|4649.25|4649.25|4656.33|4656.33|4659.32|4659.32|4636.78|4636.78|0
1591189500000|2020-06-03 13:05:00|4660.93|4660.93|4657.94|4657.94|4662.55|4662.55|4649.4|4649.4|0
1591189800000|2020-06-03 13:10:00|4661.53|4661.53|4660.67|4660.67|4668.35|4668.35|4659.14|4659.14|0
1591190100000|2020-06-03 13:15:00|4663.07|4663.07|4668.27|4668.27|4670.74|4670.74|4659.21|4659.21|0
1591190400000|2020-06-03 13:20:00|4667.67|4667.67|4666.48|4666.48|4674.41|4674.41|4666.48|4666.48|0
1591190700000|2020-06-03 13:25:00|4668.01|4668.01|4661.69|4661.69|4668.01|4668.01|4661.69|4661.69|0
1591191000000|2020-06-03 13:30:00|4659.89|4659.89|4675.95|4675.95|4679.02|4679.02|4657.16|4657.16|0
1591191300000|2020-06-03 13:35:00|4674.41|4674.41|4659.55|4659.55|4683.03|4683.03|4653.07|4653.07|0
1591191600000|2020-06-03 13:40:00|4664.16|4664.16|4661.61|4661.61|4673.82|4673.82|4655.47|4655.47|0
1591191900000|2020-06-03 13:45:00|4655.47|4655.47|4662.21|4662.21|4668.61|4668.61|4641.65|4641.65|0
1591192200000|2020-06-03 13:50:00|4663.41|4663.41|4661.61|4661.61|4677.49|4677.49|4661.61|4661.61|0
1591192500000|2020-06-03 13:55:00|4678.5|4678.5|4684.9|4684.9|4694.38|4694.38|4668.95|4668.95|0
1591192800000|2020-06-03 14:00:00|4686.44|4686.44|4697.45|4697.45|4697.45|4697.45|4675.43|4675.43|0
1591193100000|2020-06-03 14:05:00|4689.77|4689.77|4679.93|4679.93|4701.72|4701.72|4679.93|4679.93|0
1591193400000|2020-06-03 14:10:00|4681.46|4681.46|4680.27|4680.27|4682.48|4682.48|4671.73|4671.73|0
1591193700000|2020-06-03 14:15:00|4679.07|4679.07|4674.8|4674.8|4680.94|4680.94|4669|4669|0
1591194000000|2020-06-03 14:20:00|4676.6|4676.6|4681.13|4681.13|4681.13|4681.13|4671.05|4671.05|0
1591194300000|2020-06-03 14:25:00|4674.98|4674.98|4677.53|4677.53|4678.06|4678.06|4670.87|4670.87|0
1591194600000|2020-06-03 14:30:00|4678.73|4678.73|4675.06|4675.06|4682.74|4682.74|4669.26|4669.26|0
1591194900000|2020-06-03 14:35:00|4673.53|4673.53|4655.52|4655.52|4676|4676|4655.52|4655.52|0
1591195200000|2020-06-03 14:40:00|4657.05|4657.05|4669.26|4669.26|4669.26|4669.26|4654.32|4654.32|0
1591195500000|2020-06-03 14:45:00|4669.86|4669.86|4668.14|4668.14|4674.46|4674.46|4660.46|4660.46|0
1591195800000|2020-06-03 14:50:00|4666.6|4666.6|4674.46|4674.46|4681.2|4681.2|4666.6|4666.6|0
1591196100000|2020-06-03 14:55:00|4680.6|4680.6|4665.77|4665.77|4682.58|4682.58|4665.77|4665.77|0
1591196400000|2020-06-03 15:00:00|4658.09|4658.09|4637.53|4637.53|4659.81|4659.81|4634.13|4634.13|0
1591196700000|2020-06-03 15:05:00|4638.73|4638.73|4632.74|4632.74|4648.54|4648.54|4627.02|4627.02|0
1591197000000|2020-06-03 15:10:00|4628.14|4628.14|4639.15|4639.15|4639.41|4639.41|4628.14|4628.14|0
1591197300000|2020-06-03 15:15:00|4636.08|4636.08|4624.84|4624.84|4637.61|4637.61|4624.84|4624.84|0
1591197600000|2020-06-03 15:20:00|4627.91|4627.91|4636.08|4636.08|4655.21|4655.21|4627.91|4627.91|0
1591197900000|2020-06-03 15:25:00|4634.54|4634.54|4616.79|4616.79|4643.86|4643.86|4616.27|4616.27|0
1591254900000|2020-06-04 07:15:00|4590.35|4590.35|4596.94|4596.94|4596.94|4596.94|4590.35|4590.35|0
1591255200000|2020-06-04 07:20:00|4590.35|4590.35|4522.5|4522.5|4590.35|4590.35|4522.5|4522.5|0
1591255500000|2020-06-04 07:25:00|4536.32|4536.32|4541.81|4541.81|4541.81|4541.81|4527.11|4527.11|0
1591255800000|2020-06-04 07:30:00|4531.06|4531.06|4544.62|4544.62|4553.84|4553.84|4521.3|4521.3|0
1591256100000|2020-06-04 07:35:00|4541.55|4541.55|4551.81|4551.81|4551.81|4551.81|4535.41|4535.41|0
1591256400000|2020-06-04 07:40:00|4556|4556|4556.91|4556.91|4572.47|4572.47|4556|4556|0
1591256700000|2020-06-04 07:45:00|4559.98|4559.98|4546.16|4546.16|4559.98|4559.98|4546.16|4546.16|0
1591257000000|2020-06-04 07:50:00|4552.3|4552.3|4557.09|4557.09|4570.23|4570.23|4547.69|4547.69|0
1591257300000|2020-06-04 07:55:00|4561.7|4561.7|4586.89|4586.89|4586.89|4586.89|4561.7|4561.7|0
1591257600000|2020-06-04 08:00:00|4583.3|4583.3|4592.25|4592.25|4592.25|4592.25|4576.56|4576.56|0
1591257900000|2020-06-04 08:05:00|4588.06|4588.06|4655.83|4655.83|4658.91|4658.91|4588.06|4588.06|0
1591258200000|2020-06-04 08:10:00|4660.44|4660.44|4635.2|4635.2|4664.29|4664.29|4633.66|4633.66|0
1591258500000|2020-06-04 08:15:00|4627.52|4627.52|4613.83|4613.83|4635.2|4635.2|4612.29|4612.29|0
1591258800000|2020-06-04 08:20:00|4616.9|4616.9|4630.72|4630.72|4630.72|4630.72|4607.68|4607.68|0
1591259100000|2020-06-04 08:25:00|4633.79|4633.79|4626.19|4626.19|4646.07|4646.07|4626.19|4626.19|0
1591259400000|2020-06-04 08:30:00|4636.94|4636.94|4644.01|4644.01|4656.3|4656.3|4633.27|4633.27|0
1591259700000|2020-06-04 08:35:00|4645.55|4645.55|4645.81|4645.81|4650.16|4650.16|4637.87|4637.87|0
1591260000000|2020-06-04 08:40:00|4638.13|4638.13|4631.99|4631.99|4651.95|4651.95|4631.99|4631.99|0
1591260300000|2020-06-04 08:45:00|4627.2|4627.2|4639.93|4639.93|4649.14|4649.14|4627.2|4627.2|0
1591260600000|2020-06-04 08:50:00|4649.14|4649.14|4644.35|4644.35|4649.14|4649.14|4636.67|4636.67|0
1591260900000|2020-06-04 08:55:00|4641.28|4641.28|4625.74|4625.74|4641.28|4641.28|4625.74|4625.74|0
1591261200000|2020-06-04 09:00:00|4623.95|4623.95|4626.6|4626.6|4630.19|4630.19|4621.21|4621.21|0
1591261500000|2020-06-04 09:05:00|4627.2|4627.2|4646.82|4646.82|4649.82|4649.82|4627.2|4627.2|0
1591261800000|2020-06-04 09:10:00|4639.15|4639.15|4635.66|4635.66|4657.26|4657.26|4628.4|4628.4|0
1591262100000|2020-06-04 09:15:00|4640.27|4640.27|4627.98|4627.98|4644.87|4644.87|4627.98|4627.98|0
1591262400000|2020-06-04 09:20:00|4631.05|4631.05|4609.56|4609.56|4631.05|4631.05|4609.56|4609.56|0
1591262700000|2020-06-04 09:25:00|4604.95|4604.95|4586.57|4586.57|4604.95|4604.95|4586.57|4586.57|0
1591263000000|2020-06-04 09:30:00|4591.18|4591.18|4598.44|4598.44|4598.44|4598.44|4588.11|4588.11|0
1591263300000|2020-06-04 09:35:00|4599.98|4599.98|4597.84|4597.84|4599.98|4599.98|4591.7|4591.7|0
1591263600000|2020-06-04 09:40:00|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|0
1591263900000|2020-06-04 09:45:00|4585.64|4585.64|4577.96|4577.96|4585.64|4585.64|4574.89|4574.89|0
1591264200000|2020-06-04 09:50:00|4576.42|4576.42|4586.16|4586.16|4586.16|4586.16|4573.35|4573.35|0
1591264500000|2020-06-04 09:55:00|4587.69|4587.69|4578.48|4578.48|4587.69|4587.69|4575.41|4575.41|0
1591264800000|2020-06-04 10:00:00|4573.87|4573.87|4566.2|4566.2|4573.87|4573.87|4564.66|4564.66|0
1591265100000|2020-06-04 10:05:00|4561.59|4561.59|4563.13|4563.13|4563.13|4563.13|4561.59|4561.59|0
1591265400000|2020-06-04 10:10:00|4556.98|4556.98|4573.87|4573.87|4573.87|4573.87|4553.91|4553.91|0
1591265700000|2020-06-04 10:15:00|4576.95|4576.95|4583.09|4583.09|4589.23|4589.23|4576.95|4576.95|0
1591266000000|2020-06-04 10:20:00|4581.55|4581.55|4583.09|4583.09|4590.76|4590.76|4581.55|4581.55|0
1591266300000|2020-06-04 10:25:00|4581.55|4581.55|4597.43|4597.43|4600.5|4600.5|4581.55|4581.55|0
1591266600000|2020-06-04 10:30:00|4608.18|4608.18|4615.85|4615.85|4617.39|4617.39|4608.18|4608.18|0
1591266900000|2020-06-04 10:35:00|4598.96|4598.96|4608.18|4608.18|4608.18|4608.18|4598.96|4598.96|0
1591267200000|2020-06-04 10:40:00|4611.25|4611.25|4613.98|4613.98|4618.92|4618.92|4608.18|4608.18|0
1591267500000|2020-06-04 10:45:00|4609.37|4609.37|4612.11|4612.11|4612.11|4612.11|4602.89|4602.89|0
1591267800000|2020-06-04 10:50:00|4605.97|4605.97|4619.63|4619.63|4620.83|4620.83|4605.97|4605.97|0
1591268100000|2020-06-04 10:55:00|4621.17|4621.17|4629.44|4629.44|4634.05|4634.05|4621.17|4621.17|0
1591268400000|2020-06-04 11:00:00|4633.03|4633.03|4623.38|4623.38|4633.03|4633.03|4617.23|4617.23|0
1591268700000|2020-06-04 11:05:00|4620.98|4620.98|4604.4|4604.4|4620.98|4620.98|4604.4|4604.4|0
1591269000000|2020-06-04 11:10:00|4607.47|4607.47|4638.18|4638.18|4638.18|4638.18|4607.47|4607.47|0
1591269300000|2020-06-04 11:15:00|4632.04|4632.04|4619.76|4619.76|4632.04|4632.04|4602.87|4602.87|0
1591269600000|2020-06-04 11:20:00|4622.83|4622.83|4630.5|4630.5|4630.5|4630.5|4622.83|4622.83|0
1591269900000|2020-06-04 11:25:00|4633.57|4633.57|4619.05|4619.05|4633.57|4633.57|4609.84|4609.84|0
1591270200000|2020-06-04 11:30:00|4612.91|4612.91|4612.91|4612.91|4612.91|4612.91|4612.91|4612.91|0
1591270500000|2020-06-04 11:35:00|4619.05|4619.05|4624.1|4624.1|4630.24|4630.24|4614.44|4614.44|0
1591270800000|2020-06-04 11:40:00|4624.7|4624.7|4620.09|4620.09|4624.7|4624.7|4620.09|4620.09|0
1591271100000|2020-06-04 11:45:00|4621.63|4621.63|4647.58|4647.58|4647.58|4647.58|4621.63|4621.63|0
1591271400000|2020-06-04 11:50:00|4642.19|4642.19|4677.17|4677.17|4677.17|4677.17|4642.19|4642.19|0
1591271700000|2020-06-04 11:55:00|4681.36|4681.36|4662.75|4662.75|4681.36|4681.36|4662.75|4662.75|0
1591272000000|2020-06-04 12:00:00|4665.82|4665.82|4671.96|4671.96|4674.62|4674.62|4658.14|4658.14|0
1591272300000|2020-06-04 12:05:00|4659.68|4659.68|4670.43|4670.43|4673.5|4673.5|4659.68|4659.68|0
1591272600000|2020-06-04 12:10:00|4668.89|4668.89|4656.42|4656.42|4668.89|4668.89|4636.02|4636.02|0
1591272900000|2020-06-04 12:15:00|4664.1|4664.1|4670.17|4670.17|4673.24|4673.24|4654.89|4654.89|0
1591273200000|2020-06-04 12:20:00|4665.56|4665.56|4651.74|4651.74|4670.17|4670.17|4651.74|4651.74|0
1591273500000|2020-06-04 12:25:00|4642.53|4642.53|4649.94|4649.94|4649.94|4649.94|4630.24|4630.24|0
1591273800000|2020-06-04 12:30:00|4648.41|4648.41|4636.2|4636.2|4648.41|4648.41|4634.67|4634.67|0
1591274100000|2020-06-04 12:35:00|4633.21|4633.21|4620.25|4620.25|4638.67|4638.67|4617.85|4617.85|0
1591274400000|2020-06-04 12:40:00|4618.71|4618.71|4564.6|4564.6|4618.71|4618.71|4564.6|4564.6|0
1591274700000|2020-06-04 12:45:00|4563.07|4563.07|4551.91|4551.91|4569.03|4569.03|4547.31|4547.31|0
1591275000000|2020-06-04 12:50:00|4539.63|4539.63|4539.63|4539.63|4559.59|4559.59|4528.88|4528.88|0
1591275300000|2020-06-04 12:55:00|4538.09|4538.09|4571.19|4571.19|4571.19|4571.19|4538.09|4538.09|0
1591275600000|2020-06-04 13:00:00|4566.58|4566.58|4580.4|4580.4|4580.4|4580.4|4565.05|4565.05|0
1591275900000|2020-06-04 13:05:00|4583.47|4583.47|4598.83|4598.83|4598.83|4598.83|4577.33|4577.33|0
1591276200000|2020-06-04 13:10:00|4588.08|4588.08|4601.9|4601.9|4603.43|4603.43|4588.08|4588.08|0
1591276500000|2020-06-04 13:15:00|4609.08|4609.08|4626.6|4626.6|4626.6|4626.6|4606.27|4606.27|0
1591276800000|2020-06-04 13:20:00|4620.02|4620.02|4635.37|4635.37|4635.37|4635.37|4620.02|4620.02|0
1591277100000|2020-06-04 13:25:00|4632.3|4632.3|4618.22|4618.22|4639.98|4639.98|4618.22|4618.22|0
1591277400000|2020-06-04 13:30:00|4621.29|4621.29|4611.22|4611.22|4632.04|4632.04|4609.68|4609.68|0
1591277700000|2020-06-04 13:35:00|4605.08|4605.08|4575.27|4575.27|4605.08|4605.08|4566.06|4566.06|0
1591278000000|2020-06-04 13:40:00|4564.53|4564.53|4570.67|4570.67|4581.42|4581.42|4556.85|4556.85|0
1591278300000|2020-06-04 13:45:00|4567.6|4567.6|4562.99|4562.99|4567.6|4567.6|4544.57|4544.57|0
1591278600000|2020-06-04 13:50:00|4556.85|4556.85|4589.05|4589.05|4594.25|4594.25|4556.85|4556.85|0
1591278900000|2020-06-04 13:55:00|4585.97|4585.97|4581.78|4581.78|4595.19|4595.19|4578.19|4578.19|0
1591279200000|2020-06-04 14:00:00|4592.53|4592.53|4597.14|4597.14|4598.67|4598.67|4589.46|4589.46|0
1591279500000|2020-06-04 14:05:00|4594.07|4594.07|4606.27|4606.27|4606.27|4606.27|4586.39|4586.39|0
1591279800000|2020-06-04 14:10:00|4601.67|4601.67|4607.39|4607.39|4610.47|4610.47|4596.72|4596.72|0
1591280100000|2020-06-04 14:15:00|4613.54|4613.54|4613.54|4613.54|4616.61|4616.61|4605.86|4605.86|0
1591280400000|2020-06-04 14:20:00|4618.14|4618.14|4623.87|4623.87|4625.4|4625.4|4615.07|4615.07|0
1591280700000|2020-06-04 14:25:00|4622.33|4622.33|4644.95|4644.95|4644.95|4644.95|4617.73|4617.73|0
1591281000000|2020-06-04 14:30:00|4640.34|4640.34|4640.01|4640.01|4641.88|4641.88|4631.13|4631.13|0
1591281300000|2020-06-04 14:35:00|4643.08|4643.08|4642.4|4642.4|4647.01|4647.01|4634.72|4634.72|0
1591281600000|2020-06-04 14:40:00|4637.79|4637.79|4645.47|4645.47|4645.47|4645.47|4636.26|4636.26|0
1591281900000|2020-06-04 14:45:00|4642.4|4642.4|4636.49|4636.49|4642.4|4642.4|4628.81|4628.81|0
1591282200000|2020-06-04 14:50:00|4638.03|4638.03|4646.3|4646.3|4647.84|4647.84|4632.48|4632.48|0
1591282500000|2020-06-04 14:55:00|4644.77|4644.77|4631.62|4631.62|4646.3|4646.3|4631.62|4631.62|0
1591282800000|2020-06-04 15:00:00|4632.22|4632.22|4633.42|4633.42|4636.49|4636.49|4624.55|4624.55|0
1591283100000|2020-06-04 15:05:00|4631.88|4631.88|4628.37|4628.37|4631.88|4631.88|4622.23|4622.23|0
1591283400000|2020-06-04 15:10:00|4625.3|4625.3|4614.21|4614.21|4628.37|4628.37|4614.21|4614.21|0
1591283700000|2020-06-04 15:15:00|4620.35|4620.35|4600.39|4600.39|4623.35|4623.35|4598.26|4598.26|0
1591284000000|2020-06-04 15:20:00|4601.93|4601.93|4605.94|4605.94|4616.27|4616.27|4597.32|4597.32|0
1591284300000|2020-06-04 15:25:00|4602.87|4602.87|4625.07|4625.07|4626.6|4626.6|4601.33|4601.33|0
1591341300000|2020-06-05 07:15:00|4766.45|4766.45|4773.53|4773.53|4814.98|4814.98|4766.45|4766.45|0
1591341600000|2020-06-05 07:20:00|4776.52|4776.52|4764.99|4764.99|4791.87|4791.87|4751.17|4751.17|0
1591341900000|2020-06-05 07:25:00|4774.2|4774.2|4800.04|4800.04|4800.04|4800.04|4763.45|4763.45|0
1591342200000|2020-06-05 07:30:00|4802.44|4802.44|4784.09|4784.09|4814.72|4814.72|4784.09|4784.09|0
1591342500000|2020-06-05 07:35:00|4778.7|4778.7|4799.18|4799.18|4805.33|4805.33|4763.35|4763.35|0
1591342800000|2020-06-05 07:40:00|4794.58|4794.58|4820.08|4820.08|4829.29|4829.29|4789.97|4789.97|0
1591343100000|2020-06-05 07:45:00|4838.51|4838.51|4819.15|4819.15|4855.4|4855.4|4819.15|4819.15|0
1591343400000|2020-06-05 07:50:00|4826.82|4826.82|4845.51|4845.51|4856.26|4856.26|4820.68|4820.68|0
1591343700000|2020-06-05 07:55:00|4843.97|4843.97|4837.83|4837.83|4850.12|4850.12|4833.23|4833.23|0
1591344000000|2020-06-05 08:00:00|4842.44|4842.44|4825.55|4825.55|4842.44|4842.44|4820.34|4820.34|0
1591344300000|2020-06-05 08:05:00|4831.69|4831.69|4811.88|4811.88|4832.89|4832.89|4809.67|4809.67|0
1591344600000|2020-06-05 08:10:00|4813.42|4813.42|4804.39|4804.39|4813.42|4813.42|4799.6|4799.6|0
1591344900000|2020-06-05 08:15:00|4819.74|4819.74|4822.14|4822.14|4823.67|4823.67|4799.78|4799.78|0
1591345200000|2020-06-05 08:20:00|4816|4816|4814.62|4814.62|4829.82|4829.82|4809.86|4809.86|0
1591345500000|2020-06-05 08:25:00|4805.4|4805.4|4793.46|4793.46|4814.62|4814.62|4793.46|4793.46|0
1591345800000|2020-06-05 08:30:00|4796.53|4796.53|4799.6|4799.6|4805.74|4805.74|4796.53|4796.53|0
1591346100000|2020-06-05 08:35:00|4805.74|4805.74|4796.79|4796.79|4816.49|4816.49|4793.72|4793.72|0
1591346400000|2020-06-05 08:40:00|4801.4|4801.4|4808.47|4808.47|4816.15|4816.15|4798.32|4798.32|0
1591346700000|2020-06-05 08:45:00|4806.94|4806.94|4801.81|4801.81|4814.62|4814.62|4801.81|4801.81|0
1591347000000|2020-06-05 08:50:00|4807.95|4807.95|4806.42|4806.42|4807.95|4807.95|4796.61|4796.61|0
1591347300000|2020-06-05 08:55:00|4804.88|4804.88|4809.49|4809.49|4826.38|4826.38|4801.81|4801.81|0
1591347600000|2020-06-05 09:00:00|4815.63|4815.63|4829.37|4829.37|4829.37|4829.37|4815.63|4815.63|0
1591347900000|2020-06-05 09:05:00|4832.37|4832.37|4836.45|4836.45|4847.2|4847.2|4832.37|4832.37|0
1591348200000|2020-06-05 09:10:00|4840.04|4840.04|4843.11|4843.11|4843.11|4843.11|4840.04|4840.04|0
1591348500000|2020-06-05 09:15:00|4844.65|4844.65|4850.27|4850.27|4858.47|4858.47|4844.65|4844.65|0
1591348800000|2020-06-05 09:20:00|4853.34|4853.34|4844.39|4844.39|4864.27|4864.27|4841.32|4841.32|0
1591349100000|2020-06-05 09:25:00|4833.64|4833.64|4823.38|4823.38|4835.18|4835.18|4823.38|4823.38|0
1591349400000|2020-06-05 09:30:00|4826.46|4826.46|4807.43|4807.43|4831.06|4831.06|4807.43|4807.43|0
1591349700000|2020-06-05 09:35:00|4804.36|4804.36|4827.99|4827.99|4827.99|4827.99|4804.36|4804.36|0
1591350000000|2020-06-05 09:40:00|4824.92|4824.92|4832.44|4832.44|4838.58|4838.58|4820.31|4820.31|0
1591350300000|2020-06-05 09:45:00|4835.51|4835.51|4833.98|4833.98|4841.66|4841.66|4833.98|4833.98|0
1591350600000|2020-06-05 09:50:00|4826.3|4826.3|4838.58|4838.58|4843.37|4843.37|4824.77|4824.77|0
1591350900000|2020-06-05 09:55:00|4835.51|4835.51|4833.98|4833.98|4840.12|4840.12|4833.98|4833.98|0
1591351200000|2020-06-05 10:00:00|4827.84|4827.84|4804.8|4804.8|4827.84|4827.84|4804.8|4804.8|0
1591351500000|2020-06-05 10:05:00|4797.62|4797.62|4804.28|4804.28|4805.82|4805.82|4791.48|4791.48|0
1591351800000|2020-06-05 10:10:00|4808.89|4808.89|4822.71|4822.71|4822.71|4822.71|4801.21|4801.21|0
1591352100000|2020-06-05 10:15:00|4824.24|4824.24|4804.7|4804.7|4824.24|4824.24|4804.7|4804.7|0
1591352400000|2020-06-05 10:20:00|4792.41|4792.41|4791.06|4791.06|4795.67|4795.67|4790.88|4790.88|0
1591352700000|2020-06-05 10:25:00|4793.46|4793.46|4815.48|4815.48|4815.48|4815.48|4793.46|4793.46|0
1591353000000|2020-06-05 10:30:00|4810.87|4810.87|4811.02|4811.02|4811.02|4811.02|4797.2|4797.2|0
1591353300000|2020-06-05 10:35:00|4804.88|4804.88|4811.02|4811.02|4811.02|4811.02|4803.35|4803.35|0
1591353600000|2020-06-05 10:40:00|4814.09|4814.09|4810.35|4810.35|4814.09|4814.09|4807.95|4807.95|0
1591353900000|2020-06-05 10:45:00|4809.75|4809.75|4804.73|4804.73|4810.87|4810.87|4801.13|4801.13|0
1591354200000|2020-06-05 10:50:00|4813.94|4813.94|4819.74|4819.74|4821.28|4821.28|4813.6|4813.6|0
1591354500000|2020-06-05 10:55:00|4822.81|4822.81|4811.13|4811.13|4822.81|4822.81|4808.06|4808.06|0
1591354800000|2020-06-05 11:00:00|4820.34|4820.34|4827.34|4827.34|4827.34|4827.34|4820.34|4820.34|0
1591355100000|2020-06-05 11:05:00|4827.94|4827.94|4816.07|4816.07|4829.14|4829.14|4816.07|4816.07|0
1591355400000|2020-06-05 11:10:00|4820.68|4820.68|4816.07|4816.07|4820.68|4820.68|4816.07|4816.07|0
1591355700000|2020-06-05 11:15:00|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|4817.61|4817.61|0
1591356000000|2020-06-05 11:20:00|4813|4813|4808.4|4808.4|4819.15|4819.15|4808.4|4808.4|0
1591356300000|2020-06-05 11:25:00|4817.61|4817.61|4811.73|4811.73|4818.47|4818.47|4811.73|4811.73|0
1591356600000|2020-06-05 11:30:00|4810.19|4810.19|4806.6|4806.6|4811.73|4811.73|4806.6|4806.6|0
1591356900000|2020-06-05 11:35:00|4805.4|4805.4|4802.49|4802.49|4805.4|4805.4|4798.82|4798.82|0
1591357200000|2020-06-05 11:40:00|4806.08|4806.08|4811.7|4811.7|4811.7|4811.7|4800.95|4800.95|0
1591357500000|2020-06-05 11:45:00|4808.63|4808.63|4816.57|4816.57|4829.71|4829.71|4807.09|4807.09|0
1591357800000|2020-06-05 11:50:00|4821.17|4821.17|4831.92|4831.92|4831.92|4831.92|4821.17|4821.17|0
1591358100000|2020-06-05 11:55:00|4836.53|4836.53|4839.52|4839.52|4839.52|4839.52|4828.85|4828.85|0
1591358400000|2020-06-05 12:00:00|4843.11|4843.11|4844.13|4844.13|4847.72|4847.72|4839.52|4839.52|0
1591358700000|2020-06-05 12:05:00|4839.52|4839.52|4833.38|4833.38|4847.2|4847.2|4833.38|4833.38|0
1591359000000|2020-06-05 12:10:00|4837.57|4837.57|4843.11|4843.11|4848.32|4848.32|4837.57|4837.57|0
1591359300000|2020-06-05 12:15:00|4844.65|4844.65|4855.4|4855.4|4856.93|4856.93|4844.65|4844.65|0
1591359600000|2020-06-05 12:20:00|4847.72|4847.72|4856.6|4856.6|4856.6|4856.6|4847.12|4847.12|0
1591359900000|2020-06-05 12:25:00|4858.13|4858.13|4852.17|4852.17|4865.99|4865.99|4850.64|4850.64|0
1591360200000|2020-06-05 12:30:00|4855.24|4855.24|4870.34|4870.34|4870.34|4870.34|4853.11|4853.11|0
1591360500000|2020-06-05 12:35:00|4873.41|4873.41|4905.34|4905.34|4905.34|4905.34|4873.41|4873.41|0
1591360800000|2020-06-05 12:40:00|4907.14|4907.14|4912.61|4912.61|4923.62|4923.62|4901|4901|0
1591361100000|2020-06-05 12:45:00|4918.75|4918.75|4899.13|4899.13|4918.75|4918.75|4897.25|4897.25|0
1591361400000|2020-06-05 12:50:00|4894.93|4894.93|4933.77|4933.77|4947.58|4947.58|4893.14|4893.14|0
1591361700000|2020-06-05 12:55:00|4941.44|4941.44|4959.87|4959.87|4959.87|4959.87|4939.91|4939.91|0
1591362000000|2020-06-05 13:00:00|4955.26|4955.26|4956.95|4956.95|4962|4962|4946.05|4946.05|0
1591362300000|2020-06-05 13:05:00|4958.49|4958.49|4955.08|4955.08|4967.88|4967.88|4953.54|4953.54|0
1591362600000|2020-06-05 13:10:00|4952.01|4952.01|4971.22|4971.22|4971.22|4971.22|4950.47|4950.47|0
1591362900000|2020-06-05 13:15:00|4962|4962|5027.69|5027.69|5046.12|5046.12|4962|4962|0
1591363200000|2020-06-05 13:20:00|5024.62|5024.62|5039.14|5039.14|5041.02|5041.02|5018.06|5018.06|0
1591363500000|2020-06-05 13:25:00|5041.54|5041.54|5068.04|5068.04|5078.45|5078.45|5040|5040|0
1591363800000|2020-06-05 13:30:00|5069.57|5069.57|5091.33|5091.33|5107.91|5107.91|5069.57|5069.57|0
1591364100000|2020-06-05 13:35:00|5086.72|5086.72|5087.43|5087.43|5101.25|5101.25|5083.65|5083.65|0
1591364400000|2020-06-05 13:40:00|5082.82|5082.82|5108.33|5108.33|5108.33|5108.33|5082.82|5082.82|0
1591364700000|2020-06-05 13:45:00|5108.93|5108.93|5107.36|5107.36|5123.3|5123.3|5083.24|5083.24|0
1591365000000|2020-06-05 13:50:00|5108.9|5108.9|5102.11|5102.11|5140.49|5140.49|5095.97|5095.97|0
1591365300000|2020-06-05 13:55:00|5097.5|5097.5|5100.57|5100.57|5112.86|5112.86|5082.15|5082.15|0
1591365600000|2020-06-05 14:00:00|5112.86|5112.86|5067.68|5067.68|5119|5119|5066.15|5066.15|0
1591365900000|2020-06-05 14:05:00|5073.82|5073.82|5115.46|5115.46|5117|5117|5062.14|5062.14|0
1591366200000|2020-06-05 14:10:00|5109.32|5109.32|5105.47|5105.47|5109.32|5109.32|5084.75|5084.75|0
1591366500000|2020-06-05 14:15:00|5100.86|5100.86|5105.47|5105.47|5112.55|5112.55|5074.55|5074.55|0
1591366800000|2020-06-05 14:20:00|5110.08|5110.08|5094.72|5094.72|5114.68|5114.68|5094.72|5094.72|0
1591367100000|2020-06-05 14:25:00|5097.79|5097.79|5096.49|5096.49|5116.74|5116.74|5093.42|5093.42|0
1591367400000|2020-06-05 14:30:00|5093.42|5093.42|5096.56|5096.56|5096.56|5096.56|5079.83|5079.83|0
1591367700000|2020-06-05 14:35:00|5090.42|5090.42|5088.78|5088.78|5098.1|5098.1|5072|5072|0
1591368000000|2020-06-05 14:40:00|5084.17|5084.17|5088.78|5088.78|5094.92|5094.92|5077.51|5077.51|0
1591368300000|2020-06-05 14:45:00|5091.85|5091.85|5097.58|5097.58|5099.11|5099.11|5079.05|5079.05|0
1591368600000|2020-06-05 14:50:00|5094.51|5094.51|5099.9|5099.9|5106.04|5106.04|5091.44|5091.44|0
1591368900000|2020-06-05 14:55:00|5106.04|5106.04|5099.3|5099.3|5106.04|5106.04|5093.75|5093.75|0
1591369200000|2020-06-05 15:00:00|5096.9|5096.9|5109.55|5109.55|5109.55|5109.55|5093.49|5093.49|0
1591369500000|2020-06-05 15:05:00|5104.95|5104.95|5110.75|5110.75|5112.29|5112.29|5103.41|5103.41|0
1591369800000|2020-06-05 15:10:00|5109.22|5109.22|5072.78|5072.78|5110.75|5110.75|5067.91|5067.91|0
1591370100000|2020-06-05 15:15:00|5077.39|5077.39|5073.12|5073.12|5080.46|5080.46|5062.37|5062.37|0
1591370400000|2020-06-05 15:20:00|5071.58|5071.58|5076.45|5076.45|5080.04|5080.04|5059.11|5059.11|0
1591370700000|2020-06-05 15:25:00|5080.04|5080.04|5071.58|5071.58|5089.28|5089.28|5068.62|5068.62|0
1591600500000|2020-06-08 07:15:00|5161.45|5161.45|5201.04|5201.04|5201.04|5201.04|5152.24|5152.24|0
1591600800000|2020-06-08 07:20:00|5184.15|5184.15|5205.67|5205.67|5233.49|5233.49|5184.15|5184.15|0
1591601100000|2020-06-08 07:25:00|5208.74|5208.74|5214.88|5214.88|5217.95|5217.95|5185.42|5185.42|0
1591601400000|2020-06-08 07:30:00|5227.17|5227.17|5287.86|5287.86|5287.86|5287.86|5219.49|5219.49|0
1591601700000|2020-06-08 07:35:00|5300.15|5300.15|5321.3|5321.3|5339.16|5339.16|5300.15|5300.15|0
1591602000000|2020-06-08 07:40:00|5318.23|5318.23|5305.3|5305.3|5331.85|5331.85|5301.37|5301.37|0
1591602300000|2020-06-08 07:45:00|5297.63|5297.63|5267.18|5267.18|5310.2|5310.2|5262.57|5262.57|0
1591602600000|2020-06-08 07:50:00|5264.11|5264.11|5249.87|5249.87|5274.44|5274.44|5245.27|5245.27|0
1591602900000|2020-06-08 07:55:00|5251.41|5251.41|5230.87|5230.87|5254.48|5254.48|5226.26|5226.26|0
1591603200000|2020-06-08 08:00:00|5233.94|5233.94|5237.45|5237.45|5243.86|5243.86|5225.17|5225.17|0
1591603500000|2020-06-08 08:05:00|5243.59|5243.59|5231.05|5231.05|5250.18|5250.18|5231.05|5231.05|0
1591603800000|2020-06-08 08:10:00|5221.84|5221.84|5222.88|5222.88|5223.3|5223.3|5207.94|5207.94|0
1591604100000|2020-06-08 08:15:00|5232.09|5232.09|5243.13|5243.13|5243.13|5243.13|5225.95|5225.95|0
1591604400000|2020-06-08 08:20:00|5242.53|5242.53|5253.28|5253.28|5253.28|5253.28|5233.55|5233.55|0
1591604700000|2020-06-08 08:25:00|5253.88|5253.88|5280.24|5280.24|5283.31|5283.31|5253.88|5253.88|0
1591605000000|2020-06-08 08:30:00|5277.25|5277.25|5285.11|5285.11|5289.72|5289.72|5271.11|5271.11|0
1591605300000|2020-06-08 08:35:00|5298.93|5298.93|5314.73|5314.73|5318.21|5318.21|5298.93|5298.93|0
1591605600000|2020-06-08 08:40:00|5313.19|5313.19|5297.81|5297.81|5318.4|5318.4|5293.02|5293.02|0
1591605900000|2020-06-08 08:45:00|5299.34|5299.34|5328.78|5328.78|5334.32|5334.32|5299.34|5299.34|0
1591606200000|2020-06-08 08:50:00|5334.92|5334.92|5357.62|5357.62|5367.01|5367.01|5334.92|5334.92|0
1591606500000|2020-06-08 08:55:00|5360.69|5360.69|5398.24|5398.24|5398.24|5398.24|5360.69|5360.69|0
1591606800000|2020-06-08 09:00:00|5392.1|5392.1|5434.37|5434.37|5442.36|5442.36|5392.1|5392.1|0
1591607100000|2020-06-08 09:05:00|5428.23|5428.23|5447.18|5447.18|5448.71|5448.71|5428.23|5428.23|0
1591607400000|2020-06-08 09:10:00|5442.57|5442.57|5427.81|5427.81|5442.57|5442.57|5418.16|5418.16|0
1591607700000|2020-06-08 09:15:00|5426.28|5426.28|5418.94|5418.94|5429.95|5429.95|5418.94|5418.94|0
1591608000000|2020-06-08 09:20:00|5408.19|5408.19|5395.12|5395.12|5414.59|5414.59|5381.3|5381.3|0
1591608300000|2020-06-08 09:25:00|5390.52|5390.52|5391.38|5391.38|5399.13|5399.13|5388.38|5388.38|0
1591608600000|2020-06-08 09:30:00|5394.45|5394.45|5399.5|5399.5|5404.11|5404.11|5394.45|5394.45|0
1591608900000|2020-06-08 09:35:00|5396.43|5396.43|5391.3|5391.3|5399.42|5399.42|5391.3|5391.3|0
1591609200000|2020-06-08 09:40:00|5392.84|5392.84|5400.36|5400.36|5400.36|5400.36|5381.67|5381.67|0
1591609500000|2020-06-08 09:45:00|5403.43|5403.43|5395.57|5395.57|5409.57|5409.57|5389.43|5389.43|0
1591609800000|2020-06-08 09:50:00|5396.17|5396.17|5431.67|5431.67|5434.66|5434.66|5396.17|5396.17|0
1591610100000|2020-06-08 09:55:00|5447.02|5447.02|5457.09|5457.09|5466.98|5466.98|5447.02|5447.02|0
1591610400000|2020-06-08 10:00:00|5455.9|5455.9|5455.56|5455.56|5465.11|5465.11|5449.42|5449.42|0
1591610700000|2020-06-08 10:05:00|5451.97|5451.97|5468.7|5468.7|5471.77|5471.77|5448.89|5448.89|0
1591611000000|2020-06-08 10:10:00|5464.1|5464.1|5454.7|5454.7|5465.63|5465.63|5453.16|5453.16|0
1591611300000|2020-06-08 10:15:00|5451.63|5451.63|5452.49|5452.49|5457.95|5457.95|5451.63|5451.63|0
1591611600000|2020-06-08 10:20:00|5441.74|5441.74|5445.15|5445.15|5449.42|5449.42|5435.93|5435.93|0
1591611900000|2020-06-08 10:25:00|5437.36|5437.36|5446.58|5446.58|5446.58|5446.58|5437.36|5437.36|0
1591612200000|2020-06-08 10:30:00|5445.98|5445.98|5446.5|5446.5|5446.58|5446.58|5443.51|5443.51|0
1591612500000|2020-06-08 10:35:00|5454.18|5454.18|5453.06|5453.06|5458.78|5458.78|5441.71|5441.71|0
1591612800000|2020-06-08 10:40:00|5448.45|5448.45|5450.92|5450.92|5463.21|5463.21|5447.85|5447.85|0
1591613100000|2020-06-08 10:45:00|5453.99|5453.99|5449.8|5449.8|5453.99|5453.99|5439.13|5439.13|0
1591613400000|2020-06-08 10:50:00|5442.12|5442.12|5428.35|5428.35|5445.95|5445.95|5428.35|5428.35|0
1591613700000|2020-06-08 10:55:00|5436.03|5436.03|5438.61|5438.61|5438.61|5438.61|5429.89|5429.89|0
1591614000000|2020-06-08 11:00:00|5435.02|5435.02|5452.61|5452.61|5452.61|5452.61|5428.88|5428.88|0
1591614300000|2020-06-08 11:05:00|5451.08|5451.08|5456.8|5456.8|5466.02|5466.02|5445.09|5445.09|0
1591614600000|2020-06-08 11:10:00|5444.52|5444.52|5411.49|5411.49|5444.52|5444.52|5411.49|5411.49|0
1591614900000|2020-06-08 11:15:00|5417.63|5417.63|5422.16|5422.16|5422.16|5422.16|5409.96|5409.96|0
1591615200000|2020-06-08 11:20:00|5431.38|5431.38|5434.45|5434.45|5435.05|5435.05|5423.44|5423.44|0
1591615500000|2020-06-08 11:25:00|5435.98|5435.98|5435.2|5435.2|5443.66|5443.66|5430|5430|0
1591615800000|2020-06-08 11:30:00|5439.81|5439.81|5452.2|5452.2|5457.14|5457.14|5439.81|5439.81|0
1591616100000|2020-06-08 11:35:00|5452.8|5452.8|5465.63|5465.63|5468.1|5468.1|5451.26|5451.26|0
1591616400000|2020-06-08 11:40:00|5468.7|5468.7|5450.61|5450.61|5477.16|5477.16|5446.01|5446.01|0
1591616700000|2020-06-08 11:45:00|5456.76|5456.76|5448.82|5448.82|5456.76|5456.76|5445.75|5445.75|0
1591617000000|2020-06-08 11:50:00|5447.02|5447.02|5444.03|5444.03|5450.17|5450.17|5442.49|5442.49|0
1591617300000|2020-06-08 11:55:00|5446.42|5446.42|5439.91|5439.91|5449.91|5449.91|5437.78|5437.78|0
1591617600000|2020-06-08 12:00:00|5442.98|5442.98|5448.97|5448.97|5453.58|5453.58|5442.98|5442.98|0
1591617900000|2020-06-08 12:05:00|5455.11|5455.11|5453.84|5453.84|5458.78|5458.78|5446.58|5446.58|0
1591618200000|2020-06-08 12:10:00|5452.64|5452.64|5446.5|5446.5|5454.18|5454.18|5446.5|5446.5|0
1591618500000|2020-06-08 12:15:00|5441.89|5441.89|5445.3|5445.3|5445.3|5445.3|5431.82|5431.82|0
1591618800000|2020-06-08 12:20:00|5450.69|5450.69|5483.12|5483.12|5483.12|5483.12|5450.69|5450.69|0
1591619100000|2020-06-08 12:25:00|5476.98|5476.98|5466.49|5466.49|5476.98|5476.98|5461.44|5461.44|0
1591619400000|2020-06-08 12:30:00|5468.03|5468.03|5480.57|5480.57|5491.24|5491.24|5468.03|5468.03|0
1591619700000|2020-06-08 12:35:00|5477.5|5477.5|5479.03|5479.03|5479.03|5479.03|5467.69|5467.69|0
1591620000000|2020-06-08 12:40:00|5474.43|5474.43|5482.78|5482.78|5482.78|5482.78|5467.69|5467.69|0
1591620300000|2020-06-08 12:45:00|5481.25|5481.25|5495.51|5495.51|5501.13|5501.13|5467.43|5467.43|0
1591620600000|2020-06-08 12:50:00|5492.52|5492.52|5492.26|5492.26|5494.65|5494.65|5481.84|5481.84|0
1591620900000|2020-06-08 12:55:00|5490.72|5490.72|5476.04|5476.04|5492.18|5492.18|5472.97|5472.97|0
1591621200000|2020-06-08 13:00:00|5482.18|5482.18|5485.67|5485.67|5489.52|5489.52|5481.58|5481.58|0
1591621500000|2020-06-08 13:05:00|5488.74|5488.74|5479.53|5479.53|5488.74|5488.74|5476.46|5476.46|0
1591621800000|2020-06-08 13:10:00|5482.6|5482.6|5519.63|5519.63|5519.63|5519.63|5482.6|5482.6|0
1591622100000|2020-06-08 13:15:00|5522.7|5522.7|5522.29|5522.29|5522.7|5522.7|5504.95|5504.95|0
1591622400000|2020-06-08 13:20:00|5519.22|5519.22|5505.4|5505.4|5526.48|5526.48|5505.4|5505.4|0
1591622700000|2020-06-08 13:25:00|5507.19|5507.19|5473.31|5473.31|5513.86|5513.86|5473.31|5473.31|0
1591623000000|2020-06-08 13:30:00|5479.45|5479.45|5483.72|5483.72|5511.69|5511.69|5476.38|5476.38|0
1591623300000|2020-06-08 13:35:00|5485.25|5485.25|5498.4|5498.4|5498.4|5498.4|5466.91|5466.91|0
1591623600000|2020-06-08 13:40:00|5489.18|5489.18|5499.93|5499.93|5503|5503|5481.51|5481.51|0
1591623900000|2020-06-08 13:45:00|5500.53|5500.53|5490.04|5490.04|5506|5506|5485.51|5485.51|0
1591624200000|2020-06-08 13:50:00|5488.51|5488.51|5508.81|5508.81|5508.81|5508.81|5484.5|5484.5|0
1591624500000|2020-06-08 13:55:00|5518.02|5518.02|5530.15|5530.15|5530.15|5530.15|5506.41|5506.41|0
1591624800000|2020-06-08 14:00:00|5537.57|5537.57|5535.35|5535.35|5545.17|5545.17|5529.89|5529.89|0
1591625100000|2020-06-08 14:05:00|5526.14|5526.14|5514.2|5514.2|5535.35|5535.35|5512.66|5512.66|0
1591625400000|2020-06-08 14:10:00|5511.13|5511.13|5501.13|5501.13|5511.13|5511.13|5495.25|5495.25|0
1591625700000|2020-06-08 14:15:00|5499.33|5499.33|5465.97|5465.97|5499.33|5499.33|5465.97|5465.97|0
1591626000000|2020-06-08 14:20:00|5465.37|5465.37|5439.79|5439.79|5465.37|5465.37|5433.39|5433.39|0
1591626300000|2020-06-08 14:25:00|5437.99|5437.99|5385.08|5385.08|5437.99|5437.99|5359.32|5359.32|0
1591626600000|2020-06-08 14:30:00|5380.47|5380.47|5329.67|5329.67|5395.83|5395.83|5329.07|5329.07|0
1591626900000|2020-06-08 14:35:00|5335.81|5335.81|5331.46|5331.46|5341.8|5341.8|5308.33|5308.33|0
1591627200000|2020-06-08 14:40:00|5337.61|5337.61|5390.59|5390.59|5390.59|5390.59|5330.94|5330.94|0
1591627500000|2020-06-08 14:45:00|5390|5390|5402.13|5402.13|5412.87|5412.87|5377.11|5377.11|0
1591627800000|2020-06-08 14:50:00|5397.52|5397.52|5382.14|5382.14|5406.73|5406.73|5371.39|5371.39|0
1591628100000|2020-06-08 14:55:00|5385.21|5385.21|5380.34|5380.34|5385.8|5385.8|5374.46|5374.46|0
1591628400000|2020-06-08 15:00:00|5378.54|5378.54|5396.55|5396.55|5403.03|5403.03|5378.54|5378.54|0
1591628700000|2020-06-08 15:05:00|5398.09|5398.09|5368.89|5368.89|5398.09|5398.09|5368.89|5368.89|0
1591629000000|2020-06-08 15:10:00|5375.03|5375.03|5397.23|5397.23|5397.23|5397.23|5372.29|5372.29|0
1591629300000|2020-06-08 15:15:00|5394.16|5394.16|5393.74|5393.74|5410.97|5410.97|5390.83|5390.83|0
1591629600000|2020-06-08 15:20:00|5392.55|5392.55|5353.53|5353.53|5393.22|5393.22|5347.73|5347.73|0
1591629900000|2020-06-08 15:25:00|5357.12|5357.12|5382.03|5382.03|5382.03|5382.03|5355.93|5355.93|0
1591686900000|2020-06-09 07:15:00|5301.4|5301.4|5292.79|5292.79|5302|5302|5290.03|5290.03|0
1591687200000|2020-06-09 07:20:00|5286.8|5286.8|5235.01|5235.01|5286.8|5286.8|5234.41|5234.41|0
1591687500000|2020-06-09 07:25:00|5229.62|5229.62|5151.7|5151.7|5233.21|5233.21|5147.01|5147.01|0
1591687800000|2020-06-09 07:30:00|5149.3|5149.3|5146.57|5146.57|5158.28|5158.28|5129.68|5129.68|0
1591688100000|2020-06-09 07:35:00|5149.64|5149.64|5060.23|5060.23|5156.8|5156.8|5060.23|5060.23|0
1591688400000|2020-06-09 07:40:00|5066.38|5066.38|5088.06|5088.06|5088.06|5088.06|5039.39|5039.39|0
1591688700000|2020-06-09 07:45:00|5095.84|5095.84|5095.24|5095.24|5109.06|5109.06|5058.28|5058.28|0
1591689000000|2020-06-09 07:50:00|5093.71|5093.71|5113.7|5113.7|5120.33|5120.33|5093.71|5093.71|0
1591689300000|2020-06-09 07:55:00|5115.49|5115.49|5141.1|5141.1|5141.1|5141.1|5115.49|5115.49|0
1591689600000|2020-06-09 08:00:00|5144.17|5144.17|5189.78|5189.78|5189.78|5189.78|5135.74|5135.74|0
1591689900000|2020-06-09 08:05:00|5188.58|5188.58|5127.62|5127.62|5188.58|5188.58|5127.62|5127.62|0
1591690200000|2020-06-09 08:10:00|5130.69|5130.69|5090.59|5090.59|5130.69|5130.69|5090.59|5090.59|0
1591690500000|2020-06-09 08:15:00|5079.84|5079.84|5028.28|5028.28|5079.84|5079.84|5023.67|5023.67|0
1591690800000|2020-06-09 08:20:00|5035.96|5035.96|5020.57|5020.57|5048.24|5048.24|5007.58|5007.58|0
1591691100000|2020-06-09 08:25:00|5014.43|5014.43|5003.27|5003.27|5014.43|5014.43|4996.94|4996.94|0
1591691400000|2020-06-09 08:30:00|4998.66|4998.66|4951.51|4951.51|5000.2|5000.2|4951.51|4951.51|0
1591691700000|2020-06-09 08:35:00|4945.52|4945.52|4918.37|4918.37|4960.87|4960.87|4916.34|4916.34|0
1591692000000|2020-06-09 08:40:00|4914.78|4914.78|4874.52|4874.52|4914.78|4914.78|4870.33|4870.33|0
1591692300000|2020-06-09 08:45:00|4871.45|4871.45|4851.12|4851.12|4881.83|4881.83|4851.12|4851.12|0
1591692600000|2020-06-09 08:50:00|4855.73|4855.73|4867.67|4867.67|4885.84|4885.84|4855.73|4855.73|0
1591692900000|2020-06-09 08:55:00|4863.48|4863.48|4900.93|4900.93|4900.93|4900.93|4841.65|4841.65|0
1591693200000|2020-06-09 09:00:00|4894.79|4894.79|4931.41|4931.41|4933.8|4933.8|4894.79|4894.79|0
1591693500000|2020-06-09 09:05:00|4932.95|4932.95|4915.72|4915.72|4932.95|4932.95|4893.96|4893.96|0
1591693800000|2020-06-09 09:10:00|4940.28|4940.28|4994.32|4994.32|4994.32|4994.32|4932.61|4932.61|0
1591694100000|2020-06-09 09:15:00|5001.99|5001.99|5055.09|5055.09|5055.09|5055.09|5001.99|5001.99|0
1591694400000|2020-06-09 09:20:00|5042.8|5042.8|5033.82|5033.82|5042.8|5042.8|5015.4|5015.4|0
1591694700000|2020-06-09 09:25:00|5042.8|5042.8|5092.38|5092.38|5100.22|5100.22|5041.61|5041.61|0
1591695000000|2020-06-09 09:30:00|5087.78|5087.78|5088.95|5088.95|5099.69|5099.69|5072.06|5072.06|0
1591695300000|2020-06-09 09:35:00|5084.34|5084.34|5070.94|5070.94|5084.34|5084.34|5060.19|5060.19|0
1591695600000|2020-06-09 09:40:00|5075.54|5075.54|5110.89|5110.89|5110.89|5110.89|5073.15|5073.15|0
1591695900000|2020-06-09 09:45:00|5108.49|5108.49|5077|5077|5108.49|5108.49|5077|5077|0
1591696200000|2020-06-09 09:50:00|5053.97|5053.97|5064.72|5064.72|5070.86|5070.86|5049.36|5049.36|0
1591696500000|2020-06-09 09:55:00|5047.83|5047.83|5069.25|5069.25|5069.25|5069.25|5034.42|5034.42|0
1591696800000|2020-06-09 10:00:00|5069.84|5069.84|5072.92|5072.92|5078.98|5078.98|5068.31|5068.31|0
1591697100000|2020-06-09 10:05:00|5079.06|5079.06|5075.23|5075.23|5086.73|5086.73|5068.31|5068.31|0
1591697400000|2020-06-09 10:10:00|5067.45|5067.45|5022.48|5022.48|5067.45|5067.45|5016.33|5016.33|0
1591697700000|2020-06-09 10:15:00|5020.94|5020.94|5031.35|5031.35|5031.35|5031.35|4990.23|4990.23|0
1591698000000|2020-06-09 10:20:00|5035.96|5035.96|5042.62|5042.62|5055.32|5055.32|5023.07|5023.07|0
1591698300000|2020-06-09 10:25:00|5047.23|5047.23|5032.55|5032.55|5047.23|5047.23|5012.59|5012.59|0
1591698600000|2020-06-09 10:30:00|5021.8|5021.8|5039.73|5039.73|5039.73|5039.73|5014.12|5014.12|0
1591698900000|2020-06-09 10:35:00|5045.72|5045.72|5050.33|5050.33|5059.54|5059.54|5045.72|5045.72|0
1591699200000|2020-06-09 10:40:00|5058|5058|5060.89|5060.89|5080.02|5080.02|5058|5058|0
1591699500000|2020-06-09 10:45:00|5050.14|5050.14|5020.03|5020.03|5050.14|5050.14|5014.31|5014.31|0
1591699800000|2020-06-09 10:50:00|5016.96|5016.96|5022.66|5022.66|5027.71|5027.71|5016.96|5016.96|0
1591700100000|2020-06-09 10:55:00|5028.8|5028.8|5049.28|5049.28|5054.41|5054.41|5028.8|5028.8|0
1591700400000|2020-06-09 11:00:00|5037|5037|5086.24|5086.24|5086.24|5086.24|5037|5037|0
1591700700000|2020-06-09 11:05:00|5106.2|5106.2|5090.85|5090.85|5113.88|5113.88|5090.85|5090.85|0
1591701000000|2020-06-09 11:10:00|5096.99|5096.99|5081.37|5081.37|5096.99|5096.99|5077.71|5077.71|0
1591701300000|2020-06-09 11:15:00|5073.7|5073.7|5037.08|5037.08|5073.7|5073.7|5037.08|5037.08|0
1591701600000|2020-06-09 11:20:00|5041.68|5041.68|5046.11|5046.11|5052.43|5052.43|5035.1|5035.1|0
1591701900000|2020-06-09 11:25:00|5047.3|5047.3|5044.13|5044.13|5047.9|5047.9|5036.45|5036.45|0
1591702200000|2020-06-09 11:30:00|5047.72|5047.72|5042.85|5042.85|5053.86|5053.86|5042.85|5042.85|0
1591702500000|2020-06-09 11:35:00|5033.64|5033.64|5071.53|5071.53|5074.6|5074.6|5033.64|5033.64|0
1591702800000|2020-06-09 11:40:00|5068.46|5068.46|5099.88|5099.88|5099.88|5099.88|5068.46|5068.46|0
1591703100000|2020-06-09 11:45:00|5101.41|5101.41|5092.57|5092.57|5106.02|5106.02|5079.32|5079.32|0
1591703400000|2020-06-09 11:50:00|5090.17|5090.17|5067.22|5067.22|5090.17|5090.17|5067.22|5067.22|0
1591703700000|2020-06-09 11:55:00|5064.82|5064.82|5079.84|5079.84|5088.38|5088.38|5064.82|5064.82|0
1591704000000|2020-06-09 12:00:00|5075.23|5075.23|5067.29|5067.29|5075.23|5075.23|5062.69|5062.69|0
1591704300000|2020-06-09 12:05:00|5070.37|5070.37|5058.08|5058.08|5074.97|5074.97|5058.08|5058.08|0
1591704600000|2020-06-09 12:10:00|5055.01|5055.01|5083.35|5083.35|5083.35|5083.35|5055.01|5055.01|0
1591704900000|2020-06-09 12:15:00|5081.82|5081.82|5117.06|5117.06|5117.06|5117.06|5081.82|5081.82|0
1591705200000|2020-06-09 12:20:00|5121.66|5121.66|5107.58|5107.58|5125.86|5125.86|5107.58|5107.58|0
1591705500000|2020-06-09 12:25:00|5106.05|5106.05|5108.6|5108.6|5118.33|5118.33|5106.05|5106.05|0
1591705800000|2020-06-09 12:30:00|5110.13|5110.13|5091.79|5091.79|5110.13|5110.13|5091.79|5091.79|0
1591706100000|2020-06-09 12:35:00|5089.39|5089.39|5083.33|5083.33|5089.39|5089.39|5074.11|5074.11|0
1591706400000|2020-06-09 12:40:00|5078.72|5078.72|5070.37|5070.37|5078.72|5078.72|5063.1|5063.1|0
1591706700000|2020-06-09 12:45:00|5074.56|5074.56|5065.01|5065.01|5084.37|5084.37|5056.73|5056.73|0
1591707000000|2020-06-09 12:50:00|5066.88|5066.88|5067.14|5067.14|5079.42|5079.42|5066.88|5066.88|0
1591707300000|2020-06-09 12:55:00|5064.07|5064.07|5030.7|5030.7|5064.07|5064.07|5030.7|5030.7|0
1591707600000|2020-06-09 13:00:00|5036.85|5036.85|5035.57|5035.57|5055.46|5055.46|5035.57|5035.57|0
1591707900000|2020-06-09 13:05:00|5040.18|5040.18|5023.36|5023.36|5046.06|5046.06|5018.76|5018.76|0
1591708200000|2020-06-09 13:10:00|5015.69|5015.69|5029.17|5029.17|5029.17|5029.17|5015.69|5015.69|0
1591708500000|2020-06-09 13:15:00|5032.24|5032.24|5039.69|5039.69|5039.69|5039.69|5017.41|5017.41|0
1591708800000|2020-06-09 13:20:00|5038.15|5038.15|5033.62|5033.62|5043.36|5043.36|5019.72|5019.72|0
1591709100000|2020-06-09 13:25:00|5038.23|5038.23|5026.65|5026.65|5056.27|5056.27|5026.65|5026.65|0
1591709400000|2020-06-09 13:30:00|5023.58|5023.58|5014.03|5014.03|5023.58|5023.58|4980.14|4980.14|0
1591709700000|2020-06-09 13:35:00|5010.96|5010.96|4981.49|4981.49|5058.25|5058.25|4981.49|4981.49|0
1591710000000|2020-06-09 13:40:00|4979.7|4979.7|5016.01|5016.01|5029.83|5029.83|4979.7|4979.7|0
1591710300000|2020-06-09 13:45:00|5019.08|5019.08|5021.06|5021.06|5031.21|5031.21|5010.46|5010.46|0
1591710600000|2020-06-09 13:50:00|5014.92|5014.92|4975.64|4975.64|5014.92|5014.92|4961.82|4961.82|0
1591710900000|2020-06-09 13:55:00|4981.78|4981.78|4985.71|4985.71|4994.93|4994.93|4964.89|4964.89|0
1591711200000|2020-06-09 14:00:00|4978.03|4978.03|4957.89|4957.89|4986.23|4986.23|4943.03|4943.03|0
1591711500000|2020-06-09 14:05:00|4959.69|4959.69|4937.07|4937.07|4959.69|4959.69|4937.07|4937.07|0
1591711800000|2020-06-09 14:10:00|4934|4934|4954.37|4954.37|4954.37|4954.37|4924.34|4924.34|0
1591712100000|2020-06-09 14:15:00|4948.23|4948.23|4947.71|4947.71|4954.71|4954.71|4943.96|4943.96|0
1591712400000|2020-06-09 14:20:00|4948.31|4948.31|4966.48|4966.48|4967.86|4967.86|4948.31|4948.31|0
1591712700000|2020-06-09 14:25:00|4971.08|4971.08|4973.14|4973.14|4979.28|4979.28|4963.4|4963.4|0
1591713000000|2020-06-09 14:30:00|4971.94|4971.94|4953.07|4953.07|4979.02|4979.02|4953.07|4953.07|0
1591713300000|2020-06-09 14:35:00|4943.86|4943.86|4962.47|4962.47|4962.47|4962.47|4934.65|4934.65|0
1591713600000|2020-06-09 14:40:00|4965.54|4965.54|4976.89|4976.89|4978.01|4978.01|4965.54|4965.54|0
1591713900000|2020-06-09 14:45:00|4979.96|4979.96|5008.12|5008.12|5008.12|5008.12|4973.29|4973.29|0
1591714200000|2020-06-09 14:50:00|5014.26|5014.26|5000.78|5000.78|5024.67|5024.67|4997.11|4997.11|0
1591714500000|2020-06-09 14:55:00|5001.38|5001.38|4991.23|4991.23|5002.91|5002.91|4977.82|4977.82|0
1591714800000|2020-06-09 15:00:00|4985.08|4985.08|5003.43|5003.43|5003.43|5003.43|4975.87|4975.87|0
1591715100000|2020-06-09 15:05:00|5001.9|5001.9|4998.41|4998.41|5004.29|5004.29|4989.28|4989.28|0
1591715400000|2020-06-09 15:10:00|5003.02|5003.02|5001.64|5001.64|5010.36|5010.36|4996.35|4996.35|0
1591715700000|2020-06-09 15:15:00|4997.03|4997.03|5013.51|5013.51|5014.7|5014.7|4996.95|4996.95|0
1591716000000|2020-06-09 15:20:00|5010.43|5010.43|5027.66|5027.66|5027.66|5027.66|5009.24|5009.24|0
1591716300000|2020-06-09 15:25:00|5030.06|5030.06|5014.96|5014.96|5031.33|5031.33|5005.67|5005.67|0
1591773300000|2020-06-10 07:15:00|5051.4|5051.4|5014.55|5014.55|5052.94|5052.94|5011.48|5011.48|0
1591773600000|2020-06-10 07:20:00|5015.75|5015.75|4988.11|4988.11|5015.75|5015.75|4988.11|4988.11|0
1591773900000|2020-06-10 07:25:00|4978.89|4978.89|4978.89|4978.89|4983.5|4983.5|4969.68|4969.68|0
1591774200000|2020-06-10 07:30:00|4974.29|4974.29|4877.08|4877.08|4977.36|4977.36|4877.08|4877.08|0
1591774500000|2020-06-10 07:35:00|4874.01|4874.01|4918.54|4918.54|4918.54|4918.54|4864.8|4864.8|0
1591774800000|2020-06-10 07:40:00|4915.47|4915.47|4918.61|4918.61|4918.61|4918.61|4892.51|4892.51|0
1591775100000|2020-06-10 07:45:00|4920.15|4920.15|4911.64|4911.64|4926.29|4926.29|4899.36|4899.36|0
1591775400000|2020-06-10 07:50:00|4920.86|4920.86|4957.47|4957.47|4959.01|4959.01|4920.86|4920.86|0
1591775700000|2020-06-10 07:55:00|4968.22|4968.22|4963.62|4963.62|4969.76|4969.76|4960.55|4960.55|0
1591776000000|2020-06-10 08:00:00|4954.4|4954.4|4896.55|4896.55|4955.94|4955.94|4893.55|4893.55|0
1591776300000|2020-06-10 08:05:00|4892.96|4892.96|4889.1|4889.1|4897.15|4897.15|4864.54|4864.54|0
1591776600000|2020-06-10 08:10:00|4890.64|4890.64|4906.1|4906.1|4909.17|4909.17|4873.75|4873.75|0
1591776900000|2020-06-10 08:15:00|4909.17|4909.17|4919.84|4919.84|4942.87|4942.87|4909.17|4909.17|0
1591777200000|2020-06-10 08:20:00|4916.77|4916.77|4905.94|4905.94|4921.38|4921.38|4896.21|4896.21|0
1591777500000|2020-06-10 08:25:00|4910.55|4910.55|4906.96|4906.96|4915.16|4915.16|4903.89|4903.89|0
1591777800000|2020-06-10 08:30:00|4908.49|4908.49|4869.82|4869.82|4908.49|4908.49|4869.82|4869.82|0
1591778100000|2020-06-10 08:35:00|4882.1|4882.1|4888.09|4888.09|4889.62|4889.62|4877.49|4877.49|0
1591778400000|2020-06-10 08:40:00|4883.48|4883.48|4867.16|4867.16|4883.48|4883.48|4867.08|4867.08|0
1591778700000|2020-06-10 08:45:00|4861.02|4861.02|4845.07|4845.07|4867.16|4867.16|4845.07|4845.07|0
1591779000000|2020-06-10 08:50:00|4840.46|4840.46|4832.78|4832.78|4843.53|4843.53|4831.25|4831.25|0
1591779300000|2020-06-10 08:55:00|4829.71|4829.71|4810.43|4810.43|4829.71|4829.71|4796.61|4796.61|0
1591779600000|2020-06-10 09:00:00|4808.89|4808.89|4744.71|4744.71|4811.96|4811.96|4744.71|4744.71|0
1591779900000|2020-06-10 09:05:00|4743.17|4743.17|4793.09|4793.09|4795.49|4795.49|4743.17|4743.17|0
1591780200000|2020-06-10 09:10:00|4797.7|4797.7|4806.42|4806.42|4827.92|4827.92|4797.7|4797.7|0
1591780500000|2020-06-10 09:15:00|4803.35|4803.35|4793.35|4793.35|4807.95|4807.95|4792.6|4792.6|0
1591780800000|2020-06-10 09:20:00|4796.42|4796.42|4782.94|4782.94|4802.57|4802.57|4782.94|4782.94|0
1591781100000|2020-06-10 09:25:00|4779.87|4779.87|4778.08|4778.08|4779.87|4779.87|4768.86|4768.86|0
1591781400000|2020-06-10 09:30:00|4779.61|4779.61|4796.95|4796.95|4797.54|4797.54|4779.61|4779.61|0
1591781700000|2020-06-10 09:35:00|4793.87|4793.87|4783.13|4783.13|4793.87|4793.87|4781.93|4781.93|0
1591782000000|2020-06-10 09:40:00|4780.05|4780.05|4784.66|4784.66|4784.66|4784.66|4766.24|4766.24|0
1591782300000|2020-06-10 09:45:00|4775.45|4775.45|4756.5|4756.5|4775.45|4775.45|4756.5|4756.5|0
1591782600000|2020-06-10 09:50:00|4751.89|4751.89|4757.62|4757.62|4757.62|4757.62|4744.22|4744.22|0
1591782900000|2020-06-10 09:55:00|4756.09|4756.09|4743.88|4743.88|4760.69|4760.69|4740.81|4740.81|0
1591783200000|2020-06-10 10:00:00|4739.27|4739.27|4715.46|4715.46|4739.27|4739.27|4715.46|4715.46|0
1591783500000|2020-06-10 10:05:00|4710.85|4710.85|4695.99|4695.99|4718.87|4718.87|4695.99|4695.99|0
1591783800000|2020-06-10 10:10:00|4694.45|4694.45|4691.46|4691.46|4694.45|4694.45|4686.85|4686.85|0
1591784100000|2020-06-10 10:15:00|4690.26|4690.26|4713.4|4713.4|4720.22|4720.22|4690.26|4690.26|0
1591784400000|2020-06-10 10:20:00|4718.01|4718.01|4718.01|4718.01|4727.82|4727.82|4712.47|4712.47|0
1591784700000|2020-06-10 10:25:00|4712.02|4712.02|4696.59|4696.59|4712.02|4712.02|4696.59|4696.59|0
1591785000000|2020-06-10 10:30:00|4704.27|4704.27|4710.82|4710.82|4716.97|4716.97|4704.27|4704.27|0
1591785300000|2020-06-10 10:35:00|4715.43|4715.43|4719.28|4719.28|4719.28|4719.28|4707.94|4707.94|0
1591785600000|2020-06-10 10:40:00|4723.89|4723.89|4729.43|4729.43|4732.43|4732.43|4723.89|4723.89|0
1591785900000|2020-06-10 10:45:00|4741.72|4741.72|4727.9|4727.9|4749.92|4749.92|4726.36|4726.36|0
1591786200000|2020-06-10 10:50:00|4737.11|4737.11|4750.51|4750.51|4750.51|4750.51|4734.04|4734.04|0
1591786500000|2020-06-10 10:55:00|4742.84|4742.84|4743.85|4743.85|4749.39|4749.39|4738.65|4738.65|0
1591786800000|2020-06-10 11:00:00|4722.35|4722.35|4744.19|4744.19|4783.77|4783.77|4722.35|4722.35|0
1591787100000|2020-06-10 11:05:00|4728.83|4728.83|4724.64|4724.64|4728.83|4728.83|4724.64|4724.64|0
1591787400000|2020-06-10 11:10:00|4720.04|4720.04|4718.5|4718.5|4720.04|4720.04|4707.75|4707.75|0
1591787700000|2020-06-10 11:15:00|4720.04|4720.04|4715.17|4715.17|4720.04|4720.04|4704.68|4704.68|0
1591788000000|2020-06-10 11:20:00|4716.7|4716.7|4700.49|4700.49|4716.7|4716.7|4700.49|4700.49|0
1591788300000|2020-06-10 11:25:00|4708.17|4708.17|4686.75|4686.75|4708.17|4708.17|4680.61|4680.61|0
1591788600000|2020-06-10 11:30:00|4692.89|4692.89|4709.78|4709.78|4709.78|4709.78|4692.89|4692.89|0
1591788900000|2020-06-10 11:35:00|4708.24|4708.24|4743.74|4743.74|4743.74|4743.74|4708.24|4708.24|0
1591789200000|2020-06-10 11:40:00|4739.14|4739.14|4726.67|4726.67|4742.21|4742.21|4726.67|4726.67|0
1591789500000|2020-06-10 11:45:00|4723.6|4723.6|4743.22|4743.22|4743.22|4743.22|4723.6|4723.6|0
1591789800000|2020-06-10 11:50:00|4746.29|4746.29|4751.24|4751.24|4753.97|4753.97|4744.5|4744.5|0
1591790100000|2020-06-10 11:55:00|4754.83|4754.83|4765.24|4765.24|4768.31|4768.31|4751.5|4751.5|0
1591790400000|2020-06-10 12:00:00|4771.38|4771.38|4798.61|4798.61|4799.2|4799.2|4771.38|4771.38|0
1591790700000|2020-06-10 12:05:00|4798.01|4798.01|4795.53|4795.53|4810.29|4810.29|4795.53|4795.53|0
1591791000000|2020-06-10 12:10:00|4797.07|4797.07|4788.72|4788.72|4797.07|4797.07|4786.32|4786.32|0
1591791300000|2020-06-10 12:15:00|4790.25|4790.25|4794.86|4794.86|4794.86|4794.86|4782.58|4782.58|0
1591791600000|2020-06-10 12:20:00|4791.79|4791.79|4790.25|4790.25|4794.86|4794.86|4788.72|4788.72|0
1591791900000|2020-06-10 12:25:00|4794.86|4794.86|4794.44|4794.44|4814.14|4814.14|4792.65|4792.65|0
1591792200000|2020-06-10 12:30:00|4800.59|4800.59|4789.84|4789.84|4802.12|4802.12|4788.3|4788.3|0
1591792500000|2020-06-10 12:35:00|4795.98|4795.98|4778.57|4778.57|4799.05|4799.05|4777.03|4777.03|0
1591792800000|2020-06-10 12:40:00|4777.03|4777.03|4767.82|4767.82|4777.03|4777.03|4763.21|4763.21|0
1591793100000|2020-06-10 12:45:00|4769.35|4769.35|4775.24|4775.24|4781.38|4781.38|4769.35|4769.35|0
1591793400000|2020-06-10 12:50:00|4773.7|4773.7|4801.18|4801.18|4808.19|4808.19|4773.7|4773.7|0
1591793700000|2020-06-10 12:55:00|4798.11|4798.11|4795.64|4795.64|4799.65|4799.65|4790.44|4790.44|0
1591794000000|2020-06-10 13:00:00|4794.11|4794.11|4805.19|4805.19|4814.07|4814.07|4794.11|4794.11|0
1591794300000|2020-06-10 13:05:00|4802.12|4802.12|4792.31|4792.31|4809.12|4809.12|4789.24|4789.24|0
1591794600000|2020-06-10 13:10:00|4789.24|4789.24|4786.84|4786.84|4789.91|4789.91|4774.56|4774.56|0
1591794900000|2020-06-10 13:15:00|4783.77|4783.77|4792.39|4792.39|4805.87|4805.87|4783.77|4783.77|0
1591795200000|2020-06-10 13:20:00|4789.32|4789.32|4756.7|4756.7|4790.85|4790.85|4756.7|4756.7|0
1591795500000|2020-06-10 13:25:00|4755.17|4755.17|4760.71|4760.71|4765.32|4765.32|4749.96|4749.96|0
1591795800000|2020-06-10 13:30:00|4754.57|4754.57|4713.79|4713.79|4763.71|4763.71|4713.79|4713.79|0
1591796100000|2020-06-10 13:35:00|4704.57|4704.57|4697.39|4697.39|4717.27|4717.27|4697.31|4697.31|0
1591796400000|2020-06-10 13:40:00|4700.38|4700.38|4692.86|4692.86|4704.99|4704.99|4686.72|4686.72|0
1591796700000|2020-06-10 13:45:00|4689.79|4689.79|4692.75|4692.75|4700.54|4700.54|4685|4685|0
1591797000000|2020-06-10 13:50:00|4686.61|4686.61|4665.87|4665.87|4689.68|4689.68|4659.39|4659.39|0
1591797300000|2020-06-10 13:55:00|4668.94|4668.94|4675.76|4675.76|4675.76|4675.76|4660.14|4660.14|0
1591797600000|2020-06-10 14:00:00|4681.9|4681.9|4697.21|4697.21|4711.96|4711.96|4681.9|4681.9|0
1591797900000|2020-06-10 14:05:00|4701.81|4701.81|4695.67|4695.67|4703.35|4703.35|4689.53|4689.53|0
1591798200000|2020-06-10 14:10:00|4689.53|4689.53|4625.64|4625.64|4689.53|4689.53|4625.64|4625.64|0
1591798500000|2020-06-10 14:15:00|4627.17|4627.17|4621.37|4621.37|4646.12|4646.12|4612.76|4612.76|0
1591798800000|2020-06-10 14:20:00|4619.83|4619.83|4594.82|4594.82|4629.05|4629.05|4593.29|4593.29|0
1591799100000|2020-06-10 14:25:00|4608.64|4608.64|4605.26|4605.26|4622.15|4622.15|4596.54|4596.54|0
1591799400000|2020-06-10 14:30:00|4600.66|4600.66|4606.61|4606.61|4606.61|4606.61|4568.49|4568.49|0
1591799700000|2020-06-10 14:35:00|4620.43|4620.43|4632.38|4632.38|4643.13|4643.13|4603.54|4603.54|0
1591800000000|2020-06-10 14:40:00|4633.58|4633.58|4616.01|4616.01|4657.73|4657.73|4597.66|4597.66|0
1591800300000|2020-06-10 14:45:00|4625.22|4625.22|4602.04|4602.04|4627.02|4627.02|4600.5|4600.5|0
1591800600000|2020-06-10 14:50:00|4599.64|4599.64|4553.39|4553.39|4614.92|4614.92|4553.39|4553.39|0
1591800900000|2020-06-10 14:55:00|4567.21|4567.21|4526.77|4526.77|4567.21|4567.21|4523.7|4523.7|0
1591801200000|2020-06-10 15:00:00|4528.3|4528.3|4529.5|4529.5|4558.68|4558.68|4508.34|4508.34|0
1591801500000|2020-06-10 15:05:00|4546.39|4546.39|4589.39|4589.39|4592.46|4592.46|4532.57|4532.57|0
1591801800000|2020-06-10 15:10:00|4587.85|4587.85|4580.25|4580.25|4589.39|4589.39|4561.49|4561.49|0
1591802100000|2020-06-10 15:15:00|4591|4591|4601.75|4601.75|4601.75|4601.75|4586.39|4586.39|0
1591802400000|2020-06-10 15:20:00|4600.21|4600.21|4610.59|4610.59|4626.65|4626.65|4586.81|4586.81|0
1591802700000|2020-06-10 15:25:00|4612.13|4612.13|4619.47|4619.47|4650.18|4650.18|4609.21|4609.21|0
1591859700000|2020-06-11 07:15:00|4329.61|4329.61|4357.25|4357.25|4383.35|4383.35|4329.61|4329.61|0
1591860000000|2020-06-11 07:20:00|4368|4368|4381.71|4381.71|4397.17|4397.17|4368|4368|0
1591860300000|2020-06-11 07:25:00|4390.09|4390.09|4371.67|4371.67|4402.38|4402.38|4340.96|4340.96|0
1591860600000|2020-06-11 07:30:00|4359.38|4359.38|4357.85|4357.85|4365.52|4365.52|4353.24|4353.24|0
1591860900000|2020-06-11 07:35:00|4362.45|4362.45|4363.99|4363.99|4371.67|4371.67|4359.38|4359.38|0
1591861200000|2020-06-11 07:40:00|4344.03|4344.03|4354.78|4354.78|4354.78|4354.78|4344.03|4344.03|0
1591861500000|2020-06-11 07:45:00|4342.49|4342.49|4325.76|4325.76|4342.75|4342.75|4325.76|4325.76|0
1591861800000|2020-06-11 07:50:00|4331.9|4331.9|4326.02|4326.02|4331.9|4331.9|4311.94|4311.94|0
1591862100000|2020-06-11 07:55:00|4328.41|4328.41|4292.39|4292.39|4333.02|4333.02|4271.66|4271.66|0
1591862400000|2020-06-11 08:00:00|4283.18|4283.18|4313.03|4313.03|4313.03|4313.03|4272.43|4272.43|0
1591862700000|2020-06-11 08:05:00|4339.13|4339.13|4336.77|4336.77|4352.12|4352.12|4332.16|4332.16|0
1591863000000|2020-06-11 08:10:00|4339.84|4339.84|4344.44|4344.44|4352.12|4352.12|4339.84|4339.84|0
1591863300000|2020-06-11 08:15:00|4342.91|4342.91|4330.29|4330.29|4349.05|4349.05|4325.68|4325.68|0
1591863600000|2020-06-11 08:20:00|4324.14|4324.14|4327.29|4327.29|4331.3|4331.3|4297|4297|0
1591863900000|2020-06-11 08:25:00|4324.22|4324.22|4321.15|4321.15|4327.29|4327.29|4321.15|4321.15|0
1591864200000|2020-06-11 08:30:00|4316.54|4316.54|4363.99|4363.99|4363.99|4363.99|4311.68|4311.68|0
1591864500000|2020-06-11 08:35:00|4366.38|4366.38|4375|4375|4388.66|4388.66|4366.38|4366.38|0
1591864800000|2020-06-11 08:40:00|4371.93|4371.93|4359.04|4359.04|4371.93|4371.93|4354.44|4354.44|0
1591865100000|2020-06-11 08:45:00|4357.51|4357.51|4347.77|4347.77|4357.51|4357.51|4343.17|4343.17|0
1591865400000|2020-06-11 08:50:00|4340.1|4340.1|4331.48|4331.48|4340.1|4340.1|4329.09|4329.09|0
1591865700000|2020-06-11 08:55:00|4313.06|4313.06|4322.27|4322.27|4325.34|4325.34|4311.52|4311.52|0
1591866000000|2020-06-11 09:00:00|4311.52|4311.52|4299.05|4299.05|4313.06|4313.06|4286.77|4286.77|0
1591866300000|2020-06-11 09:05:00|4297.52|4297.52|4298.79|4298.79|4304.94|4304.94|4288.31|4288.31|0
1591866600000|2020-06-11 09:10:00|4303.4|4303.4|4305.12|4305.12|4312.8|4312.8|4301.86|4301.86|0
1591866900000|2020-06-11 09:15:00|4306.65|4306.65|4308.53|4308.53|4314.67|4314.67|4306.65|4306.65|0
1591867200000|2020-06-11 09:20:00|4306.99|4306.99|4308.53|4308.53|4314.67|4314.67|4305.46|4305.46|0
1591867500000|2020-06-11 09:25:00|4304.34|4304.34|4302.8|4302.8|4312.01|4312.01|4302.8|4302.8|0
1591867800000|2020-06-11 09:30:00|4298.19|4298.19|4322.95|4322.95|4322.95|4322.95|4297|4297|0
1591868100000|2020-06-11 09:35:00|4326.02|4326.02|4333.69|4333.69|4336.77|4336.77|4315.27|4315.27|0
1591868400000|2020-06-11 09:40:00|4336.77|4336.77|4320.81|4320.81|4336.77|4336.77|4320.81|4320.81|0
1591868700000|2020-06-11 09:45:00|4328.49|4328.49|4314.23|4314.23|4330.02|4330.02|4309.62|4309.62|0
1591869000000|2020-06-11 09:50:00|4315.76|4315.76|4317.63|4317.63|4317.63|4317.63|4309.96|4309.96|0
1591869300000|2020-06-11 09:55:00|4320.71|4320.71|4331.45|4331.45|4334.52|4334.52|4320.71|4320.71|0
1591869600000|2020-06-11 10:00:00|4334.52|4334.52|4341.94|4341.94|4345.01|4345.01|4326.85|4326.85|0
1591869900000|2020-06-11 10:05:00|4338.87|4338.87|4331.12|4331.12|4341.86|4341.86|4329.58|4329.58|0
1591870200000|2020-06-11 10:10:00|4335.72|4335.72|4340.33|4340.33|4341.86|4341.86|4335.72|4335.72|0
1591870500000|2020-06-11 10:15:00|4337.26|4337.26|4313.34|4313.34|4337.26|4337.26|4313.34|4313.34|0
1591870800000|2020-06-11 10:20:00|4314.87|4314.87|4345.5|4345.5|4347.04|4347.04|4314.87|4314.87|0
1591871100000|2020-06-11 10:25:00|4347.04|4347.04|4339.81|4339.81|4347.48|4347.48|4337.83|4337.83|0
1591871400000|2020-06-11 10:30:00|4341.34|4341.34|4336.74|4336.74|4341.34|4341.34|4336.74|4336.74|0
1591871700000|2020-06-11 10:35:00|4338.27|4338.27|4339.29|4339.29|4344.41|4344.41|4335.2|4335.2|0
1591872000000|2020-06-11 10:40:00|4336.21|4336.21|4334.68|4334.68|4336.21|4336.21|4331.61|4331.61|0
1591872300000|2020-06-11 10:45:00|4336.21|4336.21|4339.29|4339.29|4339.29|4339.29|4336.21|4336.21|0
1591872600000|2020-06-11 10:50:00|4340.82|4340.82|4347.22|4347.22|4348.76|4348.76|4337.15|4337.15|0
1591872900000|2020-06-11 10:55:00|4345.69|4345.69|4328.54|4328.54|4345.69|4345.69|4328.54|4328.54|0
1591873200000|2020-06-11 11:00:00|4324.94|4324.94|4306.52|4306.52|4343.37|4343.37|4295.77|4295.77|0
1591873500000|2020-06-11 11:05:00|4311.13|4311.13|4310.27|4310.27|4317.94|4317.94|4310.27|4310.27|0
1591873800000|2020-06-11 11:10:00|4313.34|4313.34|4306.6|4306.6|4314.87|4314.87|4306.6|4306.6|0
1591874100000|2020-06-11 11:15:00|4303.53|4303.53|4288.51|4288.51|4303.53|4303.53|4288.51|4288.51|0
1591874400000|2020-06-11 11:20:00|4285.44|4285.44|4288.25|4288.25|4289.78|4289.78|4278.51|4278.51|0
1591874700000|2020-06-11 11:25:00|4289.78|4289.78|4291.58|4291.58|4291.58|4291.58|4288.51|4288.51|0
1591875000000|2020-06-11 11:30:00|4293.11|4293.11|4285.51|4285.51|4296.19|4296.19|4285.51|4285.51|0
1591875300000|2020-06-11 11:35:00|4280.91|4280.91|4271.43|4271.43|4280.91|4280.91|4271.43|4271.43|0
1591875600000|2020-06-11 11:40:00|4274.51|4274.51|4258.72|4258.72|4274.51|4274.51|4257.95|4257.95|0
1591875900000|2020-06-11 11:45:00|4262.91|4262.91|4268.29|4268.29|4269.05|4269.05|4262.91|4262.91|0
1591876200000|2020-06-11 11:50:00|4264.45|4264.45|4243.05|4243.05|4268.29|4268.29|4243.05|4243.05|0
1591876500000|2020-06-11 11:55:00|4243.82|4243.82|4256|4256|4257.02|4257.02|4234.61|4234.61|0
1591876800000|2020-06-11 12:00:00|4256.6|4256.6|4244.49|4244.49|4256.6|4256.6|4242.18|4242.18|0
1591877100000|2020-06-11 12:05:00|4251.4|4251.4|4263.1|4263.1|4263.1|4263.1|4249.09|4249.09|0
1591877400000|2020-06-11 12:10:00|4259.26|4259.26|4252.26|4252.26|4263.1|4263.1|4248.42|4248.42|0
1591877700000|2020-06-11 12:15:00|4246.11|4246.11|4237.91|4237.91|4251.75|4251.75|4237.91|4237.91|0
1591878000000|2020-06-11 12:20:00|4239.45|4239.45|4233.65|4233.65|4240.99|4240.99|4232.54|4232.54|0
1591878300000|2020-06-11 12:25:00|4231.34|4231.34|4226.14|4226.14|4238.18|4238.18|4225.37|4225.37|0
1591878600000|2020-06-11 12:30:00|4221.53|4221.53|4206.41|4206.41|4222.47|4222.47|4202.57|4202.57|0
1591878900000|2020-06-11 12:35:00|4203.34|4203.34|4194.2|4194.2|4203.34|4203.34|4192.33|4192.33|0
1591879200000|2020-06-11 12:40:00|4196.3|4196.3|4201.5|4201.5|4206.28|4206.28|4196.3|4196.3|0
1591879500000|2020-06-11 12:45:00|4203.04|4203.04|4198.64|4198.64|4203.81|4203.81|4198.64|4198.64|0
1591879800000|2020-06-11 12:50:00|4202.53|4202.53|4197.74|4197.74|4207.87|4207.87|4193.13|4193.13|0
1591880100000|2020-06-11 12:55:00|4196.21|4196.21|4224.2|4224.2|4226.5|4226.5|4196.21|4196.21|0
1591880400000|2020-06-11 13:00:00|4220.36|4220.36|4200.38|4200.38|4221.2|4221.2|4200.38|4200.38|0
1591880700000|2020-06-11 13:05:00|4201.92|4201.92|4208.79|4208.79|4209.6|4209.6|4200.97|4200.97|0
1591881000000|2020-06-11 13:10:00|4205.72|4205.72|4203.1|4203.1|4212.03|4212.03|4203.1|4203.1|0
1591881300000|2020-06-11 13:15:00|4206.17|4206.17|4234.78|4234.78|4234.78|4234.78|4206.17|4206.17|0
1591881600000|2020-06-11 13:20:00|4231.71|4231.71|4253.89|4253.89|4253.89|4253.89|4231.71|4231.71|0
1591881900000|2020-06-11 13:25:00|4258.38|4258.38|4246.87|4246.87|4258.38|4258.38|4246.87|4246.87|0
1591882200000|2020-06-11 13:30:00|4246.1|4246.1|4257.51|4257.51|4257.51|4257.51|4214.63|4214.63|0
1591882500000|2020-06-11 13:35:00|4259.01|4259.01|4257.77|4257.77|4270.67|4270.67|4254.7|4254.7|0
1591882800000|2020-06-11 13:40:00|4253.16|4253.16|4257.25|4257.25|4266.46|4266.46|4244.83|4244.83|0
1591883100000|2020-06-11 13:45:00|4264.93|4264.93|4275.56|4275.56|4282.34|4282.34|4264.93|4264.93|0
1591883400000|2020-06-11 13:50:00|4275.86|4275.86|4306.67|4306.67|4307.69|4307.69|4275.86|4275.86|0
1591883700000|2020-06-11 13:55:00|4303.6|4303.6|4289.6|4289.6|4314.95|4314.95|4289.26|4289.26|0
1591884000000|2020-06-11 14:00:00|4300.45|4300.45|4260.26|4260.26|4300.45|4300.45|4260.26|4260.26|0
1591884300000|2020-06-11 14:05:00|4254.88|4254.88|4261.7|4261.7|4261.7|4261.7|4253.68|4253.68|0
1591884600000|2020-06-11 14:10:00|4267.84|4267.84|4270.31|4270.31|4277.58|4277.58|4267.84|4267.84|0
1591884900000|2020-06-11 14:15:00|4263.4|4263.4|4259.1|4259.1|4273.39|4273.39|4252.19|4252.19|0
1591885200000|2020-06-11 14:20:00|4261.79|4261.79|4256.79|4256.79|4268.79|4268.79|4256.79|4256.79|0
1591885500000|2020-06-11 14:25:00|4257.56|4257.56|4233.48|4233.48|4260.26|4260.26|4233.39|4233.39|0
1591885800000|2020-06-11 14:30:00|4236.55|4236.55|4253.96|4253.96|4253.96|4253.96|4227.62|4227.62|0
1591886100000|2020-06-11 14:35:00|4252.76|4252.76|4213.64|4213.64|4252.76|4252.76|4205.96|4205.96|0
1591886400000|2020-06-11 14:40:00|4218.43|4218.43|4203.06|4203.06|4225.9|4225.9|4203.06|4203.06|0
1591886700000|2020-06-11 14:45:00|4197.69|4197.69|4210.1|4210.1|4214.2|4214.2|4196.92|4196.92|0
1591887000000|2020-06-11 14:50:00|4208.01|4208.01|4227.5|4227.5|4231.81|4231.81|4208.01|4208.01|0
1591887300000|2020-06-11 14:55:00|4226.73|4226.73|4219.61|4219.61|4226.73|4226.73|4214.15|4214.15|0
1591887600000|2020-06-11 15:00:00|4223.45|4223.45|4207.62|4207.62|4223.45|4223.45|4195.24|4195.24|0
1591887900000|2020-06-11 15:05:00|4209.92|4209.92|4196.12|4196.12|4209.92|4209.92|4195.66|4195.66|0
1591888200000|2020-06-11 15:10:00|4193.05|4193.05|4189.21|4189.21|4202.27|4202.27|4184.12|4184.12|0
1591888500000|2020-06-11 15:15:00|4192.28|4192.28|4194.82|4194.82|4201.55|4201.55|4183.89|4183.89|0
1591888800000|2020-06-11 15:20:00|4194.06|4194.06|4177.02|4177.02|4196.36|4196.36|4174.94|4174.94|0
1591889100000|2020-06-11 15:25:00|4176.25|4176.25|4166.05|4166.05|4180.65|4180.65|4152.15|4152.15|0
1591946100000|2020-06-12 07:15:00|4128.64|4128.64|4171.9|4171.9|4171.9|4171.9|4128.64|4128.64|0
1591946400000|2020-06-12 07:20:00|4198|4198|4186|4186|4198|4198|4169.17|4169.17|0
1591946700000|2020-06-12 07:25:00|4179.86|4179.86|4179.83|4179.83|4190.61|4190.61|4179.83|4179.83|0
1591947000000|2020-06-12 07:30:00|4184.44|4184.44|4171.76|4171.76|4198.26|4198.26|4171.76|4171.76|0
1591947300000|2020-06-12 07:35:00|4171|4171|4153.78|4153.78|4171|4171|4110.55|4110.55|0
1591947600000|2020-06-12 07:40:00|4158.38|4158.38|4196.78|4196.78|4198.57|4198.57|4158.38|4158.38|0
1591947900000|2020-06-12 07:45:00|4195.24|4195.24|4235.71|4235.71|4235.71|4235.71|4191.95|4191.95|0
1591948200000|2020-06-12 07:50:00|4228.03|4228.03|4242.62|4242.62|4242.62|4242.62|4217.28|4217.28|0
1591948500000|2020-06-12 07:55:00|4251.3|4251.3|4288.07|4288.07|4288.07|4288.07|4251.3|4251.3|0
1591948800000|2020-06-12 08:00:00|4278.86|4278.86|4283.95|4283.95|4297.77|4297.77|4278.86|4278.86|0
1591949100000|2020-06-12 08:05:00|4290.09|4290.09|4271.67|4271.67|4291.63|4291.63|4270.13|4270.13|0
1591949400000|2020-06-12 08:10:00|4276.27|4276.27|4281.92|4281.92|4289.6|4289.6|4261.96|4261.96|0
1591949700000|2020-06-12 08:15:00|4278.85|4278.85|4295.74|4295.74|4298.81|4298.81|4278.85|4278.85|0
1591950000000|2020-06-12 08:20:00|4284.07|4284.07|4283.17|4283.17|4284.07|4284.07|4272.42|4272.42|0
1591950300000|2020-06-12 08:25:00|4286.24|4286.24|4321.62|4321.62|4327.76|4327.76|4285.64|4285.64|0
1591950600000|2020-06-12 08:30:00|4329.3|4329.3|4338.4|4338.4|4344.54|4344.54|4329.3|4329.3|0
1591950900000|2020-06-12 08:35:00|4336.86|4336.86|4355.65|4355.65|4361.04|4361.04|4336.86|4336.86|0
1591951200000|2020-06-12 08:40:00|4369.47|4369.47|4375.43|4375.43|4376.4|4376.4|4358.54|4358.54|0
1591951500000|2020-06-12 08:45:00|4376.97|4376.97|4405.65|4405.65|4405.65|4405.65|4376.97|4376.97|0
1591951800000|2020-06-12 08:50:00|4408.72|4408.72|4352.25|4352.25|4408.72|4408.72|4352.25|4352.25|0
1591952100000|2020-06-12 08:55:00|4355.32|4355.32|4387.41|4387.41|4387.41|4387.41|4355.32|4355.32|0
1591952400000|2020-06-12 09:00:00|4372.05|4372.05|4360.18|4360.18|4387.41|4387.41|4354.04|4354.04|0
1591952700000|2020-06-12 09:05:00|4367.86|4367.86|4355.39|4355.39|4367.86|4367.86|4352.51|4352.51|0
1591953000000|2020-06-12 09:10:00|4357.19|4357.19|4364.79|4364.79|4364.79|4364.79|4357.19|4357.19|0
1591953300000|2020-06-12 09:15:00|4374|4374|4390.89|4390.89|4390.89|4390.89|4370.93|4370.93|0
1591953600000|2020-06-12 09:20:00|4387.9|4387.9|4394.04|4394.04|4400.18|4400.18|4387.9|4387.9|0
1591953900000|2020-06-12 09:25:00|4392.24|4392.24|4410.59|4410.59|4410.59|4410.59|4392.24|4392.24|0
1591954200000|2020-06-12 09:30:00|4402.92|4402.92|4389.25|4389.25|4412.13|4412.13|4389.25|4389.25|0
1591954500000|2020-06-12 09:35:00|4392.32|4392.32|4351.28|4351.28|4392.32|4392.32|4351.28|4351.28|0
1591954800000|2020-06-12 09:40:00|4358.96|4358.96|4369.7|4369.7|4369.7|4369.7|4354.35|4354.35|0
1591955100000|2020-06-12 09:45:00|4377.49|4377.49|4368.35|4368.35|4380.56|4380.56|4367.42|4367.42|0
1591955400000|2020-06-12 09:50:00|4382.17|4382.17|4376.03|4376.03|4382.17|4382.17|4371.42|4371.42|0
1591956000000|2020-06-12 10:00:00|4379.1|4379.1|4396.93|4396.93|4397.45|4397.45|4377.57|4377.57|0
1591956300000|2020-06-12 10:05:00|4393.86|4393.86|4390.79|4390.79|4394.46|4394.46|4390.79|4390.79|0
1591956600000|2020-06-12 10:10:00|4393.78|4393.78|4383.63|4383.63|4393.78|4393.78|4373.82|4373.82|0
1591956900000|2020-06-12 10:15:00|4385.17|4385.17|4357.53|4357.53|4385.17|4385.17|4355.99|4355.99|0
1591957200000|2020-06-12 10:20:00|4352.92|4352.92|4321.69|4321.69|4352.92|4352.92|4318.62|4318.62|0
1591957500000|2020-06-12 10:25:00|4323.23|4323.23|4310.5|4310.5|4326.3|4326.3|4304.28|4304.28|0
1591957800000|2020-06-12 10:30:00|4308.96|4308.96|4293.61|4293.61|4312.03|4312.03|4293.61|4293.61|0
1591958100000|2020-06-12 10:35:00|4292.07|4292.07|4280.7|4280.7|4292.07|4292.07|4277.81|4277.81|0
1591958400000|2020-06-12 10:40:00|4277.62|4277.62|4282.27|4282.27|4295.93|4295.93|4277.62|4277.62|0
1591958700000|2020-06-12 10:45:00|4279.2|4279.2|4276.13|4276.13|4282.27|4282.27|4270.36|4270.36|0
1591959000000|2020-06-12 10:50:00|4270.44|4270.44|4293.32|4293.32|4293.32|4293.32|4270.44|4270.44|0
1591959300000|2020-06-12 10:55:00|4297.92|4297.92|4316.19|4316.19|4316.19|4316.19|4297.92|4297.92|0
1591959600000|2020-06-12 11:00:00|4306.98|4306.98|4338.77|4338.77|4338.77|4338.77|4306.98|4306.98|0
1591959900000|2020-06-12 11:05:00|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4352.59|4352.59|0
1591960200000|2020-06-12 11:10:00|4371.02|4371.02|4358.73|4358.73|4371.02|4371.02|4358.73|4358.73|0
1591960500000|2020-06-12 11:15:00|4355.66|4355.66|4347.01|4347.01|4355.66|4355.66|4347.01|4347.01|0
1591960800000|2020-06-12 11:20:00|4340.87|4340.87|4333.94|4333.94|4340.87|4340.87|4330.87|4330.87|0
1591961100000|2020-06-12 11:25:00|4337.02|4337.02|4346.23|4346.23|4353.91|4353.91|4337.02|4337.02|0
1591961400000|2020-06-12 11:30:00|4347.76|4347.76|4340.09|4340.09|4347.76|4347.76|4338.55|4338.55|0
1591961700000|2020-06-12 11:35:00|4337.02|4337.02|4324.17|4324.17|4337.02|4337.02|4324.17|4324.17|0
1591962000000|2020-06-12 11:40:00|4327.24|4327.24|4333.27|4333.27|4340.95|4340.95|4326.64|4326.64|0
1591962300000|2020-06-12 11:45:00|4334.8|4334.8|4325.63|4325.63|4339.41|4339.41|4325.33|4325.33|0
1591962600000|2020-06-12 11:50:00|4330.24|4330.24|4334.73|4334.73|4334.73|4334.73|4330.24|4330.24|0
1591962900000|2020-06-12 11:55:00|4337.8|4337.8|4319.49|4319.49|4337.8|4337.8|4319.49|4319.49|0
1591963200000|2020-06-12 12:00:00|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4317.95|4317.95|0
1591963500000|2020-06-12 12:05:00|4331.77|4331.77|4309.45|4309.45|4331.77|4331.77|4306.38|4306.38|0
1591963800000|2020-06-12 12:10:00|4305.56|4305.56|4287.14|4287.14|4305.56|4305.56|4287.14|4287.14|0
1591964100000|2020-06-12 12:15:00|4288.67|4288.67|4300.96|4300.96|4300.96|4300.96|4288.67|4288.67|0
1591964400000|2020-06-12 12:20:00|4304.03|4304.03|4312.12|4312.12|4312.94|4312.94|4296.76|4296.76|0
1591964700000|2020-06-12 12:25:00|4310.58|4310.58|4304.44|4304.44|4310.58|4310.58|4304.44|4304.44|0
1591965000000|2020-06-12 12:30:00|4306.24|4306.24|4292.83|4292.83|4306.24|4306.24|4292.83|4292.83|0
1591965300000|2020-06-12 12:35:00|4298.98|4298.98|4320.84|4320.84|4320.84|4320.84|4297.44|4297.44|0
1591965600000|2020-06-12 12:40:00|4330.05|4330.05|4333.76|4333.76|4333.76|4333.76|4328.26|4328.26|0
1591965900000|2020-06-12 12:45:00|4335.3|4335.3|4330.51|4330.51|4349.12|4349.12|4328.97|4328.97|0
1591966200000|2020-06-12 12:50:00|4324.36|4324.36|4318.22|4318.22|4324.36|4324.36|4315.15|4315.15|0
1591966500000|2020-06-12 12:55:00|4330.51|4330.51|4335.63|4335.63|4336.65|4336.65|4328.97|4328.97|0
1591966800000|2020-06-12 13:00:00|4347.92|4347.92|4349.71|4349.71|4349.71|4349.71|4347.92|4347.92|0
1591967100000|2020-06-12 13:05:00|4355.86|4355.86|4353.42|4353.42|4357.39|4357.39|4352.23|4352.23|0
1591967400000|2020-06-12 13:10:00|4351.89|4351.89|4383.64|4383.64|4383.64|4383.64|4350.35|4350.35|0
1591967700000|2020-06-12 13:15:00|4379.03|4379.03|4394.53|4394.53|4394.53|4394.53|4374.43|4374.43|0
1591968000000|2020-06-12 13:20:00|4403.75|4403.75|4403.75|4403.75|4408.35|4408.35|4394.53|4394.53|0
1591968300000|2020-06-12 13:25:00|4400.68|4400.68|4395.47|4395.47|4402.21|4402.21|4391.46|4391.46|0
1591968600000|2020-06-12 13:30:00|4389.33|4389.33|4365.21|4365.21|4392.4|4392.4|4352.93|4352.93|0
1591968900000|2020-06-12 13:35:00|4362.14|4362.14|4416.89|4416.89|4419.88|4419.88|4360.61|4360.61|0
1591969200000|2020-06-12 13:40:00|4424.57|4424.57|4419.7|4419.7|4438.65|4438.65|4419.7|4419.7|0
1591969500000|2020-06-12 13:45:00|4430.45|4430.45|4383.38|4383.38|4431.98|4431.98|4383.38|4383.38|0
1591969800000|2020-06-12 13:50:00|4380.31|4380.31|4371.1|4371.1|4384.91|4384.91|4371.1|4371.1|0
1591970100000|2020-06-12 13:55:00|4369.6|4369.6|4383|4383|4383|4383|4367.46|4367.46|0
1591970400000|2020-06-12 14:00:00|4389.14|4389.14|4417.15|4417.15|4427.48|4427.48|4386.07|4386.07|0
1591970700000|2020-06-12 14:05:00|4414.08|4414.08|4427.04|4427.04|4431.65|4431.65|4405.96|4405.96|0
1591971000000|2020-06-12 14:10:00|4423.97|4423.97|4415.77|4415.77|4427.04|4427.04|4406.56|4406.56|0
1591971300000|2020-06-12 14:15:00|4414.23|4414.23|4414|4414|4428.84|4428.84|4408.09|4408.09|0
1591971600000|2020-06-12 14:20:00|4415.54|4415.54|4410.07|4410.07|4433.96|4433.96|4410.07|4410.07|0
1591971900000|2020-06-12 14:25:00|4407|4407|4397.01|4397.01|4408.54|4408.54|4386.26|4386.26|0
1591972200000|2020-06-12 14:30:00|4395.47|4395.47|4389.85|4389.85|4400.08|4400.08|4384.72|4384.72|0
1591972500000|2020-06-12 14:35:00|4383.71|4383.71|4346.6|4346.6|4386.78|4386.78|4345.4|4345.4|0
1591972800000|2020-06-12 14:40:00|4345.06|4345.06|4351.39|4351.39|4359.06|4359.06|4345.06|4345.06|0
1591973100000|2020-06-12 14:45:00|4348.39|4348.39|4348.39|4348.39|4354.53|4354.53|4348.39|4348.39|0
1591973400000|2020-06-12 14:50:00|4345.32|4345.32|4334.05|4334.05|4348.39|4348.39|4323.3|4323.3|0
1591973700000|2020-06-12 14:55:00|4335.59|4335.59|4319.71|4319.71|4338.66|4338.66|4318.7|4318.7|0
1591974000000|2020-06-12 15:00:00|4316.64|4316.64|4306.01|4306.01|4323.64|4323.64|4306.01|4306.01|0
1591974300000|2020-06-12 15:05:00|4301.4|4301.4|4338.21|4338.21|4338.21|4338.21|4301.4|4301.4|0
1591974600000|2020-06-12 15:10:00|4332.07|4332.07|4319.01|4319.01|4332.07|4332.07|4316.83|4316.83|0
1591974900000|2020-06-12 15:15:00|4321.1|4321.1|4320.24|4320.24|4333.38|4333.38|4320.24|4320.24|0
1591975200000|2020-06-12 15:20:00|4319.94|4319.94|4327.84|4327.84|4335.14|4335.14|4317.69|4317.69|0
1591975500000|2020-06-12 15:25:00|4335.52|4335.52|4362.6|4362.6|4368.58|4368.58|4325.75|4325.75|0
1592205300000|2020-06-15 07:15:00|4207.48|4207.48|4224.37|4224.37|4224.37|4224.37|4187.52|4187.52|0
1592205600000|2020-06-15 07:20:00|4235.15|4235.15|4303.96|4303.96|4305.23|4305.23|4219.03|4219.03|0
1592205900000|2020-06-15 07:25:00|4307.03|4307.03|4259.02|4259.02|4313.17|4313.17|4251.35|4251.35|0
1592206200000|2020-06-15 07:30:00|4257.49|4257.49|4239.06|4239.06|4257.49|4257.49|4237.53|4237.53|0
1592206500000|2020-06-15 07:35:00|4232.15|4232.15|4290.56|4290.56|4290.56|4290.56|4232.15|4232.15|0
1592206800000|2020-06-15 07:40:00|4296.7|4296.7|4318|4318|4318|4318|4295.16|4295.16|0
1592207100000|2020-06-15 07:45:00|4307.25|4307.25|4330.51|4330.51|4330.51|4330.51|4307.25|4307.25|0
1592207400000|2020-06-15 07:50:00|4348.93|4348.93|4324.48|4324.48|4348.93|4348.93|4321.11|4321.11|0
1592207700000|2020-06-15 07:55:00|4332.16|4332.16|4351.44|4351.44|4366.8|4366.8|4332.16|4332.16|0
1592208000000|2020-06-15 08:00:00|4363.73|4363.73|4386.76|4386.76|4397.51|4397.51|4363.73|4363.73|0
1592208300000|2020-06-15 08:05:00|4374.48|4374.48|4343.77|4343.77|4374.48|4374.48|4342.23|4342.23|0
1592208600000|2020-06-15 08:10:00|4337.62|4337.62|4361.78|4361.78|4361.78|4361.78|4321.19|4321.19|0
1592208900000|2020-06-15 08:15:00|4357.17|4357.17|4375.6|4375.6|4377.13|4377.13|4354.1|4354.1|0
1592209200000|2020-06-15 08:20:00|4381.88|4381.88|4377.28|4377.28|4391.1|4391.1|4366.53|4366.53|0
1592209500000|2020-06-15 08:25:00|4381.88|4381.88|4377.28|4377.28|4397.24|4397.24|4368.06|4368.06|0
1592209800000|2020-06-15 08:30:00|4380.35|4380.35|4364.66|4364.66|4381.88|4381.88|4349.31|4349.31|0
1592210100000|2020-06-15 08:35:00|4361.59|4361.59|4371.4|4371.4|4372.94|4372.94|4361.59|4361.59|0
1592210400000|2020-06-15 08:40:00|4363.73|4363.73|4359.12|4359.12|4365.26|4365.26|4351.44|4351.44|0
1592210700000|2020-06-15 08:45:00|4357.58|4357.58|4360.66|4360.66|4360.66|4360.66|4349.91|4349.91|0
1592211000000|2020-06-15 08:50:00|4365.26|4365.26|4363.2|4363.2|4382.9|4382.9|4361.4|4361.4|0
1592211300000|2020-06-15 08:55:00|4373.94|4373.94|4373.94|4373.94|4377.02|4377.02|4360.12|4360.12|0
1592211600000|2020-06-15 09:00:00|4372.41|4372.41|4350.91|4350.91|4372.41|4372.41|4350.91|4350.91|0
1592211900000|2020-06-15 09:05:00|4339.54|4339.54|4301.15|4301.15|4339.54|4339.54|4300.25|4300.25|0
1592212200000|2020-06-15 09:10:00|4308.83|4308.83|4309.88|4309.88|4311.9|4311.9|4299.61|4299.61|0
1592212500000|2020-06-15 09:15:00|4311.41|4311.41|4309.8|4309.8|4323.62|4323.62|4305.2|4305.2|0
1592212800000|2020-06-15 09:20:00|4309.5|4309.5|4304.9|4304.9|4312.8|4312.8|4304.9|4304.9|0
1592213100000|2020-06-15 09:25:00|4317.18|4317.18|4348.37|4348.37|4348.37|4348.37|4317.18|4317.18|0
1592213400000|2020-06-15 09:30:00|4354.51|4354.51|4334.55|4334.55|4359.12|4359.12|4321.11|4321.11|0
1592213700000|2020-06-15 09:35:00|4336.09|4336.09|4343.77|4343.77|4346.84|4346.84|4336.09|4336.09|0
1592214000000|2020-06-15 09:40:00|4340.69|4340.69|4349.91|4349.91|4349.91|4349.91|4337.62|4337.62|0
1592214300000|2020-06-15 09:45:00|4348.37|4348.37|4365.26|4365.26|4366.8|4366.8|4348.37|4348.37|0
1592214600000|2020-06-15 09:50:00|4366.8|4366.8|4386.08|4386.08|4386.34|4386.34|4366.8|4366.8|0
1592214900000|2020-06-15 09:55:00|4387.62|4387.62|4395.3|4395.3|4395.3|4395.3|4383.01|4383.01|0
1592215200000|2020-06-15 10:00:00|4397.09|4397.09|4390.95|4390.95|4403.23|4403.23|4389.41|4389.41|0
1592215500000|2020-06-15 10:05:00|4390.35|4390.35|4398.03|4398.03|4398.03|4398.03|4387.28|4387.28|0
1592215800000|2020-06-15 10:10:00|4401.1|4401.1|4441.54|4441.54|4441.54|4441.54|4401.1|4401.1|0
1592216100000|2020-06-15 10:15:00|4430.8|4430.8|4402.6|4402.6|4430.8|4430.8|4402.6|4402.6|0
1592216400000|2020-06-15 10:20:00|4408.74|4408.74|4412.67|4412.67|4420.35|4420.35|4408.74|4408.74|0
1592216700000|2020-06-15 10:25:00|4418.81|4418.81|4405.41|4405.41|4421.88|4421.88|4405.41|4405.41|0
1592217000000|2020-06-15 10:30:00|4400.8|4400.8|4358.22|4358.22|4400.8|4400.8|4358.22|4358.22|0
1592217300000|2020-06-15 10:35:00|4355.15|4355.15|4356.69|4356.69|4368.97|4368.97|4347.47|4347.47|0
1592217600000|2020-06-15 10:40:00|4357.88|4357.88|4371.7|4371.7|4382.45|4382.45|4357.88|4357.88|0
1592217900000|2020-06-15 10:45:00|4374.77|4374.77|4338.68|4338.68|4374.77|4374.77|4338.68|4338.68|0
1592218200000|2020-06-15 10:50:00|4341.67|4341.67|4351.33|4351.33|4352.04|4352.04|4339.76|4339.76|0
1592218500000|2020-06-15 10:55:00|4351.03|4351.03|4346.42|4346.42|4358.71|4358.71|4346.42|4346.42|0
1592218800000|2020-06-15 11:00:00|4349.42|4349.42|4331.44|4331.44|4358.63|4358.63|4331.44|4331.44|0
1592219100000|2020-06-15 11:05:00|4332.98|4332.98|4339.12|4339.12|4342.19|4342.19|4332.98|4332.98|0
1592219400000|2020-06-15 11:10:00|4342.19|4342.19|4328.49|4328.49|4344.14|4344.14|4321.19|4321.19|0
1592219700000|2020-06-15 11:15:00|4325.42|4325.42|4331.56|4331.56|4331.56|4331.56|4322.35|4322.35|0
1592220000000|2020-06-15 11:20:00|4333.65|4333.65|4347.73|4347.73|4347.73|4347.73|4333.65|4333.65|0
1592220300000|2020-06-15 11:25:00|4349.27|4349.27|4338.52|4338.52|4356.95|4356.95|4338.52|4338.52|0
1592220600000|2020-06-15 11:30:00|4327.77|4327.77|4321.79|4321.79|4327.77|4327.77|4314.11|4314.11|0
1592220900000|2020-06-15 11:35:00|4322.38|4322.38|4323.92|4323.92|4325.46|4325.46|4308.57|4308.57|0
1592221200000|2020-06-15 11:40:00|4320.85|4320.85|4316.24|4316.24|4320.85|4320.85|4314.71|4314.71|0
1592221500000|2020-06-15 11:45:00|4311.64|4311.64|4314.71|4314.71|4319.31|4319.31|4311.64|4311.64|0
1592221800000|2020-06-15 11:50:00|4316.24|4316.24|4322.38|4322.38|4323.92|4323.92|4316.24|4316.24|0
1592222100000|2020-06-15 11:55:00|4325.46|4325.46|4308.94|4308.94|4328.53|4328.53|4299.99|4299.99|0
1592222400000|2020-06-15 12:00:00|4307.41|4307.41|4279.77|4279.77|4307.41|4307.41|4279.77|4279.77|0
1592222700000|2020-06-15 12:05:00|4281.3|4281.3|4271.61|4271.61|4284.37|4284.37|4271.61|4271.61|0
1592223000000|2020-06-15 12:10:00|4274.68|4274.68|4262.4|4262.4|4283.89|4283.89|4256.25|4256.25|0
1592223300000|2020-06-15 12:15:00|4259.32|4259.32|4262.4|4262.4|4262.4|4262.4|4257.79|4257.79|0
1592223600000|2020-06-15 12:20:00|4273.14|4273.14|4261.16|4261.16|4273.14|4273.14|4251.95|4251.95|0
1592223900000|2020-06-15 12:25:00|4255.02|4255.02|4268.2|4268.2|4268.2|4268.2|4253.48|4253.48|0
1592224200000|2020-06-15 12:30:00|4266.66|4266.66|4258.99|4258.99|4266.66|4266.66|4251.31|4251.31|0
1592224500000|2020-06-15 12:35:00|4254.38|4254.38|4271.31|4271.31|4271.31|4271.31|4254.38|4254.38|0
1592224800000|2020-06-15 12:40:00|4274.38|4274.38|4251.2|4251.2|4274.38|4274.38|4251.2|4251.2|0
1592225100000|2020-06-15 12:45:00|4243.53|4243.53|4250.53|4250.53|4250.53|4250.53|4241.99|4241.99|0
1592225400000|2020-06-15 12:50:00|4247.46|4247.46|4255.13|4255.13|4255.13|4255.13|4247.46|4247.46|0
1592225700000|2020-06-15 12:55:00|4256.67|4256.67|4260.94|4260.94|4260.94|4260.94|4247.53|4247.53|0
1592226000000|2020-06-15 13:00:00|4265.54|4265.54|4277.83|4277.83|4277.83|4277.83|4265.54|4265.54|0
1592226300000|2020-06-15 13:05:00|4274.76|4274.76|4270.15|4270.15|4274.76|4274.76|4268.61|4268.61|0
1592226600000|2020-06-15 13:10:00|4260.15|4260.15|4254.65|4254.65|4260.15|4260.15|4254.35|4254.35|0
1592226900000|2020-06-15 13:15:00|4246.97|4246.97|4252.22|4252.22|4252.22|4252.22|4246.07|4246.07|0
1592227200000|2020-06-15 13:20:00|4255.29|4255.29|4267.57|4267.57|4267.57|4267.57|4255.29|4255.29|0
1592227500000|2020-06-15 13:25:00|4273.71|4273.71|4270.68|4270.68|4278.32|4278.32|4261.43|4261.43|0
1592227800000|2020-06-15 13:30:00|4266.07|4266.07|4262|4262|4272.71|4272.71|4251.21|4251.21|0
1592228100000|2020-06-15 13:35:00|4260.46|4260.46|4289.82|4289.82|4311.32|4311.32|4260.46|4260.46|0
1592228400000|2020-06-15 13:40:00|4295.96|4295.96|4311.62|4311.62|4311.62|4311.62|4295.96|4295.96|0
1592228700000|2020-06-15 13:45:00|4302.4|4302.4|4308.78|4308.78|4308.78|4308.78|4294.92|4294.92|0
1592229000000|2020-06-15 13:50:00|4314.92|4314.92|4343.49|4343.49|4354.23|4354.23|4314.92|4314.92|0
1592229300000|2020-06-15 13:55:00|4348.09|4348.09|4299.79|4299.79|4348.09|4348.09|4295.18|4295.18|0
1592229600000|2020-06-15 14:00:00|4296.72|4296.72|4313.61|4313.61|4313.61|4313.61|4287.5|4287.5|0
1592229900000|2020-06-15 14:05:00|4312.07|4312.07|4310.38|4310.38|4327.27|4327.27|4310.38|4310.38|0
1592230200000|2020-06-15 14:10:00|4307.99|4307.99|4314.13|4314.13|4318.73|4318.73|4307.99|4307.99|0
1592230500000|2020-06-15 14:15:00|4317.2|4317.2|4322.37|4322.37|4322.63|4322.63|4301.84|4301.84|0
1592230800000|2020-06-15 14:20:00|4316.22|4316.22|4307.31|4307.31|4318.62|4318.62|4307.31|4307.31|0
1592231100000|2020-06-15 14:25:00|4305.77|4305.77|4303.3|4303.3|4314.65|4314.65|4302.1|4302.1|0
1592231400000|2020-06-15 14:30:00|4303.9|4303.9|4325.92|4325.92|4325.92|4325.92|4303.9|4303.9|0
1592231700000|2020-06-15 14:35:00|4321.31|4321.31|4315.66|4315.66|4328.99|4328.99|4313.45|4313.45|0
1592232000000|2020-06-15 14:40:00|4306.45|4306.45|4328.47|4328.47|4331.54|4331.54|4303.76|4303.76|0
1592232300000|2020-06-15 14:45:00|4330.56|4330.56|4347.45|4347.45|4349.89|4349.89|4330.56|4330.56|0
1592232600000|2020-06-15 14:50:00|4344.38|4344.38|4353.6|4353.6|4356.67|4356.67|4339.78|4339.78|0
1592232900000|2020-06-15 14:55:00|4350.53|4350.53|4367.67|4367.67|4369.2|4369.2|4350.53|4350.53|0
1592233200000|2020-06-15 15:00:00|4370.74|4370.74|4401.81|4401.81|4404.14|4404.14|4370.74|4370.74|0
1592233500000|2020-06-15 15:05:00|4400.02|4400.02|4419.82|4419.82|4420.2|4420.2|4400.02|4400.02|0
1592233800000|2020-06-15 15:10:00|4422.9|4422.9|4419.75|4419.75|4425.55|4425.55|4406.01|4406.01|0
1592234100000|2020-06-15 15:15:00|4410.53|4410.53|4403.46|4403.46|4410.53|4410.53|4392.86|4392.86|0
1592234400000|2020-06-15 15:20:00|4407.35|4407.35|4400.35|4400.35|4412.78|4412.78|4386.53|4386.53|0
1592234700000|2020-06-15 15:25:00|4401.54|4401.54|4394.73|4394.73|4405.18|4405.18|4382.22|4382.22|0
1592291700000|2020-06-16 07:15:00|4724.47|4724.47|4710.65|4710.65|4724.47|4724.47|4693.76|4693.76|0
1592292000000|2020-06-16 07:20:00|4698.36|4698.36|4687.25|4687.25|4709.11|4709.11|4671.89|4671.89|0
1592292300000|2020-06-16 07:25:00|4682.64|4682.64|4715.33|4715.33|4715.33|4715.33|4665.83|4665.83|0
1592292600000|2020-06-16 07:30:00|4709.19|4709.19|4699.12|4699.12|4709.87|4709.87|4685.3|4685.3|0
1592292900000|2020-06-16 07:35:00|4702.19|4702.19|4727.02|4727.02|4731.62|4731.62|4694.51|4694.51|0
1592293200000|2020-06-16 07:40:00|4736.23|4736.23|4724.81|4724.81|4736.23|4736.23|4718.66|4718.66|0
1592293500000|2020-06-16 07:45:00|4732.59|4732.59|4767.75|4767.75|4767.75|4767.75|4731.05|4731.05|0
1592293800000|2020-06-16 07:50:00|4766.22|4766.22|4784.46|4784.46|4790.6|4790.6|4758.35|4758.35|0
1592294100000|2020-06-16 07:55:00|4776.78|4776.78|4766.29|4766.29|4785.99|4785.99|4763.22|4763.22|0
1592294400000|2020-06-16 08:00:00|4763.22|4763.22|4814.52|4814.52|4817.59|4817.59|4754.01|4754.01|0
1592294700000|2020-06-16 08:05:00|4806.84|4806.84|4743.18|4743.18|4806.84|4806.84|4743.18|4743.18|0
1592295000000|2020-06-16 08:10:00|4733.97|4733.97|4752.4|4752.4|4761.61|4761.61|4732.43|4732.43|0
1592295300000|2020-06-16 08:15:00|4753.93|4753.93|4702.56|4702.56|4755.47|4755.47|4702.56|4702.56|0
1592295600000|2020-06-16 08:20:00|4701.02|4701.02|4662.79|4662.79|4701.02|4701.02|4662.79|4662.79|0
1592295900000|2020-06-16 08:25:00|4664.32|4664.32|4716.97|4716.97|4716.97|4716.97|4664.32|4664.32|0
1592296200000|2020-06-16 08:30:00|4718.51|4718.51|4729.26|4729.26|4733.86|4733.86|4713.9|4713.9|0
1592296500000|2020-06-16 08:35:00|4732.33|4732.33|4762.02|4762.02|4762.02|4762.02|4727.54|4727.54|0
1592296800000|2020-06-16 08:40:00|4768.17|4768.17|4750.83|4750.83|4768.17|4768.17|4750.83|4750.83|0
1592297100000|2020-06-16 08:45:00|4753.9|4753.9|4764.83|4764.83|4764.83|4764.83|4741.62|4741.62|0
1592297400000|2020-06-16 08:50:00|4767.91|4767.91|4802.13|4802.13|4802.13|4802.13|4764.83|4764.83|0
1592297700000|2020-06-16 08:55:00|4799.06|4799.06|4783.11|4783.11|4799.06|4799.06|4783.11|4783.11|0
1592298000000|2020-06-16 09:00:00|4784.64|4784.64|4785.65|4785.65|4789.25|4789.25|4777.98|4777.98|0
1592298300000|2020-06-16 09:05:00|4788.73|4788.73|4785.39|4785.39|4797.94|4797.94|4783|4783|0
1592298600000|2020-06-16 09:10:00|4776.18|4776.18|4770.04|4770.04|4776.18|4776.18|4770.04|4770.04|0
1592298900000|2020-06-16 09:15:00|4766.97|4766.97|4760.83|4760.83|4766.97|4766.97|4760.83|4760.83|0
1592299200000|2020-06-16 09:20:00|4762.36|4762.36|4738.29|4738.29|4762.36|4762.36|4738.29|4738.29|0
1592299500000|2020-06-16 09:25:00|4744.43|4744.43|4759.03|4759.03|4759.03|4759.03|4744.43|4744.43|0
1592299800000|2020-06-16 09:30:00|4757.49|4757.49|4754.42|4754.42|4757.49|4757.49|4754.42|4754.42|0
1592300100000|2020-06-16 09:35:00|4752.89|4752.89|4719.97|4719.97|4752.89|4752.89|4713.83|4713.83|0
1592300400000|2020-06-16 09:40:00|4721.5|4721.5|4744.2|4744.2|4744.2|4744.2|4721.5|4721.5|0
1592300700000|2020-06-16 09:45:00|4738.06|4738.06|4762.62|4762.62|4762.62|4762.62|4734.98|4734.98|0
1592301000000|2020-06-16 09:50:00|4758.02|4758.02|4754.95|4754.95|4758.02|4758.02|4748.8|4748.8|0
1592301300000|2020-06-16 09:55:00|4753.75|4753.75|4749.14|4749.14|4753.75|4753.75|4743|4743|0
1592301600000|2020-06-16 10:00:00|4744.54|4744.54|4755.28|4755.28|4759.89|4759.89|4739.93|4739.93|0
1592301900000|2020-06-16 10:05:00|4753.75|4753.75|4768.69|4768.69|4770.22|4770.22|4749.14|4749.14|0
1592302200000|2020-06-16 10:10:00|4774.83|4774.83|4792.01|4792.01|4792.01|4792.01|4770.98|4770.98|0
1592302500000|2020-06-16 10:15:00|4798.15|4798.15|4800.29|4800.29|4800.29|4800.29|4795.16|4795.16|0
1592302800000|2020-06-16 10:20:00|4801.82|4801.82|4808.3|4808.3|4808.3|4808.3|4801.82|4801.82|0
1592303100000|2020-06-16 10:25:00|4812.91|4812.91|4826.73|4826.73|4828.26|4828.26|4811.37|4811.37|0
1592303400000|2020-06-16 10:30:00|4828.26|4828.26|4826.73|4826.73|4835.94|4835.94|4825.19|4825.19|0
1592303700000|2020-06-16 10:35:00|4825.19|4825.19|4816.65|4816.65|4825.19|4825.19|4807.44|4807.44|0
1592304000000|2020-06-16 10:40:00|4813.58|4813.58|4806.58|4806.58|4813.58|4813.58|4806.58|4806.58|0
1592304300000|2020-06-16 10:45:00|4812.72|4812.72|4806.06|4806.06|4820.4|4820.4|4802.99|4802.99|0
1592304600000|2020-06-16 10:50:00|4798.38|4798.38|4798.38|4798.38|4798.38|4798.38|4798.38|4798.38|0
1592304900000|2020-06-16 10:55:00|4796.85|4796.85|4804.52|4804.52|4804.52|4804.52|4796.85|4796.85|0
1592305200000|2020-06-16 11:00:00|4808.12|4808.12|4811.19|4811.19|4818.87|4818.87|4808.12|4808.12|0
1592305500000|2020-06-16 11:05:00|4805.05|4805.05|4804.45|4804.45|4805.05|4805.05|4798.31|4798.31|0
1592305800000|2020-06-16 11:10:00|4802.91|4802.91|4812.12|4812.12|4812.12|4812.12|4802.91|4802.91|0
1592306100000|2020-06-16 11:15:00|4813.66|4813.66|4816.73|4816.73|4816.73|4816.73|4813.66|4813.66|0
1592306400000|2020-06-16 11:20:00|4818.53|4818.53|4820.14|4820.14|4827.82|4827.82|4815.53|4815.53|0
1592306700000|2020-06-16 11:25:00|4823.21|4823.21|4819.54|4819.54|4828|4828|4819.54|4819.54|0
1592307000000|2020-06-16 11:30:00|4818.01|4818.01|4808.79|4808.79|4818.01|4818.01|4808.79|4808.79|0
1592307300000|2020-06-16 11:35:00|4805.72|4805.72|4801.12|4801.12|4805.72|4805.72|4790.37|4790.37|0
1592307600000|2020-06-16 11:40:00|4799.58|4799.58|4798.46|4798.46|4802.65|4802.65|4796.07|4796.07|0
1592307900000|2020-06-16 11:45:00|4800.86|4800.86|4803.59|4803.59|4809.39|4809.39|4798.04|4798.04|0
1592308200000|2020-06-16 11:50:00|4805.12|4805.12|4803.59|4803.59|4805.72|4805.72|4798.98|4798.98|0
1592308500000|2020-06-16 11:55:00|4809.73|4809.73|4833.88|4833.88|4833.88|4833.88|4809.73|4809.73|0
1592308800000|2020-06-16 12:00:00|4824.67|4824.67|4841.22|4841.22|4841.22|4841.22|4824.67|4824.67|0
1592309100000|2020-06-16 12:05:00|4843.02|4843.02|4845.83|4845.83|4845.83|4845.83|4836.62|4836.62|0
1592309400000|2020-06-16 12:10:00|4844.29|4844.29|4863.58|4863.58|4863.58|4863.58|4844.29|4844.29|0
1592309700000|2020-06-16 12:15:00|4864.78|4864.78|4905.77|4905.77|4905.77|4905.77|4860.51|4860.51|0
1592310000000|2020-06-16 12:20:00|4902.18|4902.18|4873.94|4873.94|4902.18|4902.18|4872.4|4872.4|0
1592310300000|2020-06-16 12:25:00|4874.54|4874.54|4884.35|4884.35|4891.69|4891.69|4874.54|4874.54|0
1592310600000|2020-06-16 12:30:00|4887.34|4887.34|4913.71|4913.71|4919.25|4919.25|4887.34|4887.34|0
1592310900000|2020-06-16 12:35:00|4921.39|4921.39|4928.13|4928.13|4930.52|4930.52|4921.39|4921.39|0
1592311200000|2020-06-16 12:40:00|4918.91|4918.91|4934.45|4934.45|4937.52|4937.52|4918.91|4918.91|0
1592311500000|2020-06-16 12:45:00|4933.85|4933.85|4945.54|4945.54|4947.33|4947.33|4922.66|4922.66|0
1592311800000|2020-06-16 12:50:00|4944|4944|4954.07|4954.07|4954.07|4954.07|4934.19|4934.19|0
1592312100000|2020-06-16 12:55:00|4960.22|4960.22|4964.56|4964.56|4964.56|4964.56|4955.27|4955.27|0
1592312400000|2020-06-16 13:00:00|4967.63|4967.63|4934.61|4934.61|4967.63|4967.63|4934.61|4934.61|0
1592312700000|2020-06-16 13:05:00|4923.86|4923.86|4931.95|4931.95|4931.95|4931.95|4915.06|4915.06|0
1592313000000|2020-06-16 13:10:00|4941.16|4941.16|4946.03|4946.03|4953.71|4953.71|4938.09|4938.09|0
1592313300000|2020-06-16 13:15:00|4944.49|4944.49|4925.36|4925.36|4956.78|4956.78|4924.17|4924.17|0
1592313600000|2020-06-16 13:20:00|4927.16|4927.16|4917.24|4917.24|4935.44|4935.44|4906.83|4906.83|0
1592313900000|2020-06-16 13:25:00|4919.64|4919.64|4932.44|4932.44|4932.44|4932.44|4919.64|4919.64|0
1592314200000|2020-06-16 13:30:00|4930.65|4930.65|4924.32|4924.32|4936.79|4936.79|4921.51|4921.51|0
1592314500000|2020-06-16 13:35:00|4925.52|4925.52|4911.62|4911.62|4925.52|4925.52|4893.61|4893.61|0
1592314800000|2020-06-16 13:40:00|4914.69|4914.69|4915.97|4915.97|4925.18|4925.18|4906.75|4906.75|0
1592315100000|2020-06-16 13:45:00|4919.04|4919.04|4891.55|4891.55|4929.79|4929.79|4891.55|4891.55|0
1592315400000|2020-06-16 13:50:00|4883.88|4883.88|4897.1|4897.1|4897.1|4897.1|4880.28|4880.28|0
1592315700000|2020-06-16 13:55:00|4900.17|4900.17|4921.77|4921.77|4921.77|4921.77|4900.17|4900.17|0
1592316000000|2020-06-16 14:00:00|4923.31|4923.31|4945.92|4945.92|4945.92|4945.92|4922.11|4922.11|0
1592316300000|2020-06-16 14:05:00|4947.72|4947.72|4928.43|4928.43|4949.52|4949.52|4928.43|4928.43|0
1592316600000|2020-06-16 14:10:00|4931.51|4931.51|4936.97|4936.97|4941.99|4941.99|4930.98|4930.98|0
1592316900000|2020-06-16 14:15:00|4935.44|4935.44|4932.96|4932.96|4954.64|4954.64|4930.83|4930.83|0
1592317200000|2020-06-16 14:20:00|4931.43|4931.43|4920.83|4920.83|4931.43|4931.43|4904.88|4904.88|0
1592317500000|2020-06-16 14:25:00|4928.51|4928.51|4935.77|4935.77|4936.97|4936.97|4928.51|4928.51|0
1592317800000|2020-06-16 14:30:00|4931.17|4931.17|4913|4913|4932.7|4932.7|4909.93|4909.93|0
1592318100000|2020-06-16 14:35:00|4911.21|4911.21|4890.2|4890.2|4922.55|4922.55|4886.19|4886.19|0
1592318400000|2020-06-16 14:40:00|4888.67|4888.67|4838.23|4838.23|4891.74|4891.74|4830.55|4830.55|0
1592318700000|2020-06-16 14:45:00|4837.63|4837.63|4844.71|4844.71|4848.72|4848.72|4826.88|4826.88|0
1592319000000|2020-06-16 14:50:00|4837.03|4837.03|4763.79|4763.79|4837.03|4837.03|4751.17|4751.17|0
1592319300000|2020-06-16 14:55:00|4759.18|4759.18|4723.5|4723.5|4766.86|4766.86|4715.82|4715.82|0
1592319600000|2020-06-16 15:00:00|4728.11|4728.11|4746.12|4746.12|4746.12|4746.12|4699.27|4699.27|0
1592319900000|2020-06-16 15:05:00|4741.51|4741.51|4744.25|4744.25|4773.53|4773.53|4741.51|4741.51|0
1592320200000|2020-06-16 15:10:00|4743.65|4743.65|4738.1|4738.1|4748.85|4748.85|4721.37|4721.37|0
1592320500000|2020-06-16 15:15:00|4739.3|4739.3|4751.25|4751.25|4762.18|4762.18|4739.3|4739.3|0
1592320800000|2020-06-16 15:20:00|4745.1|4745.1|4768.58|4768.58|4773.19|4773.19|4745.1|4745.1|0
1592321100000|2020-06-16 15:25:00|4770.12|4770.12|4793.52|4793.52|4799.81|4799.81|4765.51|4765.51|0
1592378100000|2020-06-17 07:15:00|4874.02|4874.02|4824.9|4824.9|4874.02|4874.02|4821.83|4821.83|0
1592378400000|2020-06-17 07:20:00|4829.51|4829.51|4833.93|4833.93|4833.93|4833.93|4809.36|4809.36|0
1592378700000|2020-06-17 07:25:00|4838.54|4838.54|4854.63|4854.63|4854.63|4854.63|4835.47|4835.47|0
1592379000000|2020-06-17 07:30:00|4909.9|4909.9|4903.76|4903.76|4914.51|4914.51|4897.62|4897.62|0
1592379300000|2020-06-17 07:35:00|4893.01|4893.01|4890.62|4890.62|4893.01|4893.01|4883.8|4883.8|0
1592379600000|2020-06-17 07:40:00|4882.94|4882.94|4887.55|4887.55|4887.55|4887.55|4876.8|4876.8|0
1592379900000|2020-06-17 07:45:00|4884.48|4884.48|4913.65|4913.65|4913.65|4913.65|4884.48|4884.48|0
1592380200000|2020-06-17 07:50:00|4907.51|4907.51|4902.9|4902.9|4912.11|4912.11|4902.9|4902.9|0
1592380500000|2020-06-17 07:55:00|4889.08|4889.08|4879.69|4879.69|4895.22|4895.22|4879.69|4879.69|0
1592380800000|2020-06-17 08:00:00|4885.83|4885.83|4824.41|4824.41|4885.83|4885.83|4812.12|4812.12|0
1592381100000|2020-06-17 08:05:00|4816.73|4816.73|4843.17|4843.17|4852.39|4852.39|4815.2|4815.2|0
1592381400000|2020-06-17 08:10:00|4832.42|4832.42|4850.85|4850.85|4850.85|4850.85|4832.42|4832.42|0
1592381700000|2020-06-17 08:15:00|4847.78|4847.78|4865.27|4865.27|4865.27|4865.27|4842.13|4842.13|0
1592382000000|2020-06-17 08:20:00|4859.13|4859.13|4874.48|4874.48|4883.69|4883.69|4859.13|4859.13|0
1592382300000|2020-06-17 08:25:00|4889.84|4889.84|4885.23|4885.23|4889.84|4889.84|4885.23|4885.23|0
1592382600000|2020-06-17 08:30:00|4877.55|4877.55|4883.95|4883.95|4897.51|4897.51|4871.41|4871.41|0
1592382900000|2020-06-17 08:35:00|4882.42|4882.42|4860.92|4860.92|4882.42|4882.42|4860.92|4860.92|0
1592383200000|2020-06-17 08:40:00|4853.24|4853.24|4854.75|4854.75|4865.53|4865.53|4853.24|4853.24|0
1592383500000|2020-06-17 08:45:00|4852.95|4852.95|4877.52|4877.52|4877.52|4877.52|4845.28|4845.28|0
1592383800000|2020-06-17 08:50:00|4871.38|4871.38|4857.56|4857.56|4871.38|4871.38|4857.56|4857.56|0
1592384100000|2020-06-17 08:55:00|4856.03|4856.03|4854.49|4854.49|4856.03|4856.03|4854.49|4854.49|0
1592384400000|2020-06-17 09:00:00|4862.17|4862.17|4848.58|4848.58|4862.17|4862.17|4838.09|4838.09|0
1592384700000|2020-06-17 09:05:00|4842.44|4842.44|4810.45|4810.45|4842.44|4842.44|4810.45|4810.45|0
1592385000000|2020-06-17 09:10:00|4804.31|4804.31|4816|4816|4816|4816|4804.31|4804.31|0
1592385300000|2020-06-17 09:15:00|4814.46|4814.46|4777.76|4777.76|4814.46|4814.46|4777.76|4777.76|0
1592385600000|2020-06-17 09:20:00|4782.37|4782.37|4783.91|4783.91|4783.91|4783.91|4776.23|4776.23|0
1592385900000|2020-06-17 09:25:00|4777.76|4777.76|4776.98|4776.98|4785.44|4785.44|4776.98|4776.98|0
1592386200000|2020-06-17 09:30:00|4770.84|4770.84|4787.73|4787.73|4793.87|4793.87|4770.84|4770.84|0
1592386500000|2020-06-17 09:35:00|4778.52|4778.52|4795.41|4795.41|4795.41|4795.41|4778.52|4778.52|0
1592386800000|2020-06-17 09:40:00|4792.34|4792.34|4792.34|4792.34|4793.87|4793.87|4787.73|4787.73|0
1592387100000|2020-06-17 09:45:00|4789.27|4789.27|4773.91|4773.91|4789.27|4789.27|4770.84|4770.84|0
1592387400000|2020-06-17 09:50:00|4767.77|4767.77|4778.52|4778.52|4781.59|4781.59|4767.77|4767.77|0
1592387700000|2020-06-17 09:55:00|4772.38|4772.38|4750.17|4750.17|4772.38|4772.38|4747.1|4747.1|0
1592388000000|2020-06-17 10:00:00|4753.25|4753.25|4754.78|4754.78|4762.46|4762.46|4753.25|4753.25|0
1592388300000|2020-06-17 10:05:00|4747.1|4747.1|4739.43|4739.43|4747.1|4747.1|4739.43|4739.43|0
1592388600000|2020-06-17 10:10:00|4737.89|4737.89|4754.78|4754.78|4754.78|4754.78|4737.89|4737.89|0
1592388900000|2020-06-17 10:15:00|4753.25|4753.25|4753.25|4753.25|4765.53|4765.53|4753.25|4753.25|0
1592389200000|2020-06-17 10:20:00|4754.78|4754.78|4759.39|4759.39|4760.92|4760.92|4753.25|4753.25|0
1592389500000|2020-06-17 10:25:00|4765.53|4765.53|4800.69|4800.69|4805.3|4805.3|4765.53|4765.53|0
1592389800000|2020-06-17 10:30:00|4807.88|4807.88|4829.89|4829.89|4836.04|4836.04|4807.88|4807.88|0
1592390100000|2020-06-17 10:35:00|4822.71|4822.71|4815.03|4815.03|4822.71|4822.71|4811.96|4811.96|0
1592390400000|2020-06-17 10:40:00|4811.96|4811.96|4804.28|4804.28|4811.96|4811.96|4796.61|4796.61|0
1592390700000|2020-06-17 10:45:00|4805.82|4805.82|4810.42|4810.42|4821.17|4821.17|4796.61|4796.61|0
1592391000000|2020-06-17 10:50:00|4813.5|4813.5|4805.82|4805.82|4813.5|4813.5|4804.28|4804.28|0
1592391300000|2020-06-17 10:55:00|4798.14|4798.14|4809.15|4809.15|4809.15|4809.15|4796.61|4796.61|0
1592391600000|2020-06-17 11:00:00|4795.33|4795.33|4836.04|4836.04|4836.04|4836.04|4795.33|4795.33|0
1592392200000|2020-06-17 11:10:00|4822.26|4822.26|4829.53|4829.53|4829.53|4829.53|4822.26|4822.26|0
1592392500000|2020-06-17 11:15:00|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|4818.78|4818.78|0
1592392800000|2020-06-17 11:20:00|4824.92|4824.92|4837.2|4837.2|4837.2|4837.2|4824.92|4824.92|0
1592393100000|2020-06-17 11:25:00|4843.35|4843.35|4829.53|4829.53|4843.35|4843.35|4829.53|4829.53|0
1592393400000|2020-06-17 11:30:00|4832.6|4832.6|4837.2|4837.2|4841.81|4841.81|4832.6|4832.6|0
1592393700000|2020-06-17 11:35:00|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|0
1592394000000|2020-06-17 11:40:00|4834.73|4834.73|4810.16|4810.16|4834.73|4834.73|4810.16|4810.16|0
1592394300000|2020-06-17 11:45:00|4805.56|4805.56|4809.72|4809.72|4809.72|4809.72|4798.97|4798.97|0
1592394600000|2020-06-17 11:50:00|4815.86|4815.86|4829.68|4829.68|4829.68|4829.68|4815.86|4815.86|0
1592394900000|2020-06-17 11:55:00|4828.15|4828.15|4818.41|4818.41|4848.11|4848.11|4818.41|4818.41|0
1592395200000|2020-06-17 12:00:00|4822.6|4822.6|4839.94|4839.94|4839.94|4839.94|4822.6|4822.6|0
1592395500000|2020-06-17 12:05:00|4844.54|4844.54|4843.01|4843.01|4846.08|4846.08|4843.01|4843.01|0
1592395800000|2020-06-17 12:10:00|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|0
1592396100000|2020-06-17 12:15:00|4839.94|4839.94|4840.2|4840.2|4841.06|4841.06|4836.87|4836.87|0
1592396400000|2020-06-17 12:20:00|4837.13|4837.13|4837.13|4837.13|4837.13|4837.13|4837.13|4837.13|0
1592396700000|2020-06-17 12:25:00|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1592397000000|2020-06-17 12:30:00|4829.45|4829.45|4833.98|4833.98|4838.58|4838.58|4829.45|4829.45|0
1592397300000|2020-06-17 12:35:00|4827.84|4827.84|4830.91|4830.91|4833.98|4833.98|4827.84|4827.84|0
1592397600000|2020-06-17 12:40:00|4835.51|4835.51|4849|4849|4852.07|4852.07|4835.51|4835.51|0
1592397900000|2020-06-17 12:45:00|4850.53|4850.53|4853.6|4853.6|4858.21|4858.21|4850.53|4850.53|0
1592398200000|2020-06-17 12:50:00|4847.46|4847.46|4856.67|4856.67|4856.67|4856.67|4847.46|4847.46|0
1592398500000|2020-06-17 12:55:00|4852.07|4852.07|4836.79|4836.79|4852.07|4852.07|4836.79|4836.79|0
1592398800000|2020-06-17 13:00:00|4839.86|4839.86|4840.54|4840.54|4851.28|4851.28|4839|4839|0
1592399100000|2020-06-17 13:05:00|4842.67|4842.67|4808.63|4808.63|4842.67|4842.67|4808.63|4808.63|0
1592399400000|2020-06-17 13:10:00|4814.77|4814.77|4808.63|4808.63|4814.77|4814.77|4808.63|4808.63|0
1592399700000|2020-06-17 13:15:00|4805.56|4805.56|4825.67|4825.67|4833.2|4833.2|4805.56|4805.56|0
1592400000000|2020-06-17 13:20:00|4828.74|4828.74|4816.46|4816.46|4831.82|4831.82|4816.46|4816.46|0
1592400300000|2020-06-17 13:25:00|4818|4818|4821.07|4821.07|4822.6|4822.6|4816.46|4816.46|0
1592400600000|2020-06-17 13:30:00|4824.14|4824.14|4816.88|4816.88|4834.89|4834.89|4815.86|4815.86|0
1592400900000|2020-06-17 13:35:00|4819.95|4819.95|4815.34|4815.34|4823.02|4823.02|4812.27|4812.27|0
1592401200000|2020-06-17 13:40:00|4813.8|4813.8|4841.11|4841.11|4841.7|4841.7|4812.27|4812.27|0
1592401500000|2020-06-17 13:45:00|4834.96|4834.96|4824.4|4824.4|4834.96|4834.96|4813.47|4813.47|0
1592401800000|2020-06-17 13:50:00|4815.19|4815.19|4821.33|4821.33|4824.4|4824.4|4815.19|4815.19|0
1592402100000|2020-06-17 13:55:00|4819.53|4819.53|4812.71|4812.71|4819.53|4819.53|4793.09|4793.09|0
1592402400000|2020-06-17 14:00:00|4809.64|4809.64|4801.18|4801.18|4809.64|4809.64|4798.11|4798.11|0
1592402700000|2020-06-17 14:05:00|4798.11|4798.11|4802.72|4802.72|4808.86|4808.86|4798.11|4798.11|0
1592403000000|2020-06-17 14:10:00|4798.11|4798.11|4796.99|4796.99|4805.79|4805.79|4796.58|4796.58|0
1592403300000|2020-06-17 14:15:00|4799.39|4799.39|4794.26|4794.26|4813.47|4813.47|4792.72|4792.72|0
1592403600000|2020-06-17 14:20:00|4795.79|4795.79|4775.57|4775.57|4800.4|4800.4|4775.57|4775.57|0
1592403900000|2020-06-17 14:25:00|4777.11|4777.11|4789.73|4789.73|4790.33|4790.33|4774.71|4774.71|0
1592404200000|2020-06-17 14:30:00|4795.87|4795.87|4803.55|4803.55|4813.62|4813.62|4789.05|4789.05|0
1592404500000|2020-06-17 14:35:00|4808.16|4808.16|4798.79|4798.79|4814.48|4814.48|4797.41|4797.41|0
1592404800000|2020-06-17 14:40:00|4804.93|4804.93|4815.68|4815.68|4815.68|4815.68|4798.79|4798.79|0
1592405100000|2020-06-17 14:45:00|4806.47|4806.47|4799.2|4799.2|4812.95|4812.95|4799.2|4799.2|0
1592405400000|2020-06-17 14:50:00|4797.67|4797.67|4816.02|4816.02|4820.62|4820.62|4794|4794|0
1592405700000|2020-06-17 14:55:00|4820.62|4820.62|4802.09|4802.09|4822.16|4822.16|4801.75|4801.75|0
1592406000000|2020-06-17 15:00:00|4803.89|4803.89|4811.23|4811.23|4813.02|4813.02|4802.69|4802.69|0
1592406300000|2020-06-17 15:05:00|4812.76|4812.76|4803.63|4803.63|4812.76|4812.76|4800.55|4800.55|0
1592406600000|2020-06-17 15:10:00|4802.09|4802.09|4805.16|4805.16|4808.23|4808.23|4799.02|4799.02|0
1592406900000|2020-06-17 15:15:00|4803.63|4803.63|4795.35|4795.35|4815.16|4815.16|4787.33|4787.33|0
1592407200000|2020-06-17 15:20:00|4796.89|4796.89|4801.49|4801.49|4806.44|4806.44|4792.28|4792.28|0
1592407500000|2020-06-17 15:25:00|4803.03|4803.03|4808.49|4808.49|4813.96|4813.96|4799.1|4799.1|0
1592464500000|2020-06-18 07:15:00|4662.23|4662.23|4637.66|4637.66|4662.23|4662.23|4637.66|4637.66|0
1592464800000|2020-06-18 07:20:00|4623.84|4623.84|4636.95|4636.95|4636.95|4636.95|4583.21|4583.21|0
1592465100000|2020-06-18 07:25:00|4618.53|4618.53|4618.53|4618.53|4629.28|4629.28|4615.46|4615.46|0
1592465400000|2020-06-18 07:30:00|4620.06|4620.06|4585.5|4585.5|4620.06|4620.06|4584.9|4584.9|0
1592465700000|2020-06-18 07:35:00|4580.89|4580.89|4599.32|4599.32|4602.39|4602.39|4576.29|4576.29|0
1592466000000|2020-06-18 07:40:00|4603.93|4603.93|4604.56|4604.56|4613.78|4613.78|4599.96|4599.96|0
1592466300000|2020-06-18 07:45:00|4609.17|4609.17|4612.54|4612.54|4612.54|4612.54|4607.64|4607.64|0
1592466600000|2020-06-18 07:50:00|4614.08|4614.08|4626.88|4626.88|4627.37|4627.37|4614.08|4614.08|0
1592466900000|2020-06-18 07:55:00|4628.98|4628.98|4625.53|4625.53|4632.05|4632.05|4619.76|4619.76|0
1592467200000|2020-06-18 08:00:00|4627.07|4627.07|4625.65|4625.65|4633.21|4633.21|4619.5|4619.5|0
1592467500000|2020-06-18 08:05:00|4627.18|4627.18|4667.17|4667.17|4671.96|4671.96|4627.18|4627.18|0
1592467800000|2020-06-18 08:10:00|4664.1|4664.1|4669.31|4669.31|4677.06|4677.06|4648.75|4648.75|0
1592468100000|2020-06-18 08:15:00|4666.23|4666.23|4669.31|4669.31|4670.84|4670.84|4658.56|4658.56|0
1592468400000|2020-06-18 08:20:00|4663.16|4663.16|4686.2|4686.2|4686.2|4686.2|4663.16|4663.16|0
1592468700000|2020-06-18 08:25:00|4678.52|4678.52|4673.91|4673.91|4683.12|4683.12|4673.91|4673.91|0
1592469000000|2020-06-18 08:30:00|4678.52|4678.52|4685.67|4685.67|4685.67|4685.67|4656.65|4656.65|0
1592469300000|2020-06-18 08:35:00|4693.35|4693.35|4701.63|4701.63|4713.91|4713.91|4693.35|4693.35|0
1592469600000|2020-06-18 08:40:00|4706.23|4706.23|4710.35|4710.35|4714.43|4714.43|4700.69|4700.69|0
1592469900000|2020-06-18 08:45:00|4704.21|4704.21|4697.2|4697.2|4708.81|4708.81|4697.2|4697.2|0
1592470200000|2020-06-18 08:50:00|4694.13|4694.13|4700.61|4700.61|4706.94|4706.94|4691.06|4691.06|0
1592470500000|2020-06-18 08:55:00|4701.21|4701.21|4716.57|4716.57|4716.57|4716.57|4701.21|4701.21|0
1592470800000|2020-06-18 09:00:00|4715.03|4715.03|4715.55|4715.55|4734.76|4734.76|4712.48|4712.48|0
1592471100000|2020-06-18 09:05:00|4706.68|4706.68|4705.14|4705.14|4706.68|4706.68|4705.14|4705.14|0
1592471400000|2020-06-18 09:10:00|4703.95|4703.95|4699.94|4699.94|4704.54|4704.54|4696.87|4696.87|0
1592471700000|2020-06-18 09:15:00|4701.47|4701.47|4705.93|4705.93|4707.46|4707.46|4698.4|4698.4|0
1592472000000|2020-06-18 09:20:00|4704.39|4704.39|4711.24|4711.24|4715.84|4715.84|4704.39|4704.39|0
1592472300000|2020-06-18 09:25:00|4714.31|4714.31|4702.88|4702.88|4714.31|4714.31|4699.81|4699.81|0
1592472600000|2020-06-18 09:30:00|4701.35|4701.35|4686.22|4686.22|4726.78|4726.78|4686.22|4686.22|0
1592472900000|2020-06-18 09:35:00|4680.08|4680.08|4667.8|4667.8|4686.22|4686.22|4667.8|4667.8|0
1592473200000|2020-06-18 09:40:00|4675.48|4675.48|4673.94|4673.94|4675.48|4675.48|4670.87|4670.87|0
1592473500000|2020-06-18 09:45:00|4669.33|4669.33|4672.41|4672.41|4673.94|4673.94|4667.8|4667.8|0
1592473800000|2020-06-18 09:50:00|4670.87|4670.87|4664.73|4664.73|4670.87|4670.87|4664.73|4664.73|0
1592474100000|2020-06-18 09:55:00|4660.12|4660.12|4663.19|4663.19|4663.19|4663.19|4657.05|4657.05|0
1592474400000|2020-06-18 10:00:00|4658.59|4658.59|4653.09|4653.09|4661.66|4661.66|4643.88|4643.88|0
1592474700000|2020-06-18 10:05:00|4656.16|4656.16|4653.09|4653.09|4656.16|4656.16|4653.09|4653.09|0
1592475000000|2020-06-18 10:10:00|4656.16|4656.16|4663.84|4663.84|4663.84|4663.84|4653.09|4653.09|0
1592475300000|2020-06-18 10:15:00|4669.98|4669.98|4684.92|4684.92|4684.92|4684.92|4666.91|4666.91|0
1592475600000|2020-06-18 10:20:00|4689.53|4689.53|4683.46|4683.46|4691.06|4691.06|4683.46|4683.46|0
1592475900000|2020-06-18 10:25:00|4685|4685|4683.46|4683.46|4686.53|4686.53|4683.46|4683.46|0
1592476200000|2020-06-18 10:30:00|4689.45|4689.45|4676.31|4676.31|4690.13|4690.13|4676.31|4676.31|0
1592476500000|2020-06-18 10:35:00|4680.91|4680.91|4680.91|4680.91|4683.98|4683.98|4673.24|4673.24|0
1592476800000|2020-06-18 10:40:00|4677.84|4677.84|4686.72|4686.72|4686.72|4686.72|4677.84|4677.84|0
1592477100000|2020-06-18 10:45:00|4683.65|4683.65|4687.06|4687.06|4690.31|4690.31|4683.65|4683.65|0
1592477400000|2020-06-18 10:50:00|4683.98|4683.98|4691.66|4691.66|4691.66|4691.66|4674.77|4674.77|0
1592477700000|2020-06-18 10:55:00|4688.59|4688.59|4692.26|4692.26|4695.33|4695.33|4687.65|4687.65|0
1592478000000|2020-06-18 11:00:00|4706.03|4706.03|4669.9|4669.9|4706.03|4706.03|4662.23|4662.23|0
1592478300000|2020-06-18 11:05:00|4666.83|4666.83|4621.6|4621.6|4666.83|4666.83|4618.53|4618.53|0
1592478600000|2020-06-18 11:10:00|4625.79|4625.79|4613.06|4613.06|4625.79|4625.79|4612.99|4612.99|0
1592478900000|2020-06-18 11:15:00|4614.6|4614.6|4620.74|4620.74|4620.74|4620.74|4605.39|4605.39|0
1592479200000|2020-06-18 11:20:00|4614.6|4614.6|4602.35|4602.35|4615.5|4615.5|4602.35|4602.35|0
1592479500000|2020-06-18 11:25:00|4608.49|4608.49|4603.89|4603.89|4608.49|4608.49|4603.89|4603.89|0
1592479800000|2020-06-18 11:30:00|4605.42|4605.42|4599.66|4599.66|4608.98|4608.98|4599.66|4599.66|0
1592480100000|2020-06-18 11:35:00|4599.36|4599.36|4585.58|4585.58|4599.36|4599.36|4579.44|4579.44|0
1592481300000|2020-06-18 11:55:00|4588.65|4588.65|4570.27|4570.27|4588.65|4588.65|4563.83|4563.83|0
1592481600000|2020-06-18 12:00:00|4568.74|4568.74|4558.7|4558.7|4568.74|4568.74|4541.81|4541.81|0
1592481900000|2020-06-18 12:05:00|4555.63|4555.63|4551.03|4551.03|4555.63|4555.63|4551.03|4551.03|0
1592482200000|2020-06-18 12:10:00|4549.49|4549.49|4554.13|4554.13|4558.7|4558.7|4549.49|4549.49|0
1592482500000|2020-06-18 12:15:00|4552.6|4552.6|4557.21|4557.21|4558.74|4558.74|4552.6|4552.6|0
1592482800000|2020-06-18 12:20:00|4558.74|4558.74|4555.67|4555.67|4558.74|4558.74|4552.6|4552.6|0
1592483100000|2020-06-18 12:25:00|4554.13|4554.13|4560.5|4560.5|4562.86|4562.86|4554.13|4554.13|0
1592483400000|2020-06-18 12:30:00|4562.03|4562.03|4557.17|4557.17|4567.76|4567.76|4552.86|4552.86|0
1592483700000|2020-06-18 12:35:00|4555.63|4555.63|4580.98|4580.98|4582.52|4582.52|4551.96|4551.96|0
1592484000000|2020-06-18 12:40:00|4579.45|4579.45|4576.64|4576.64|4579.45|4579.45|4570.87|4570.87|0
1592484300000|2020-06-18 12:45:00|4582.78|4582.78|4593.23|4593.23|4601.09|4601.09|4581.24|4581.24|0
1592484600000|2020-06-18 12:50:00|4600.9|4600.9|4619.33|4619.33|4619.33|4619.33|4597.83|4597.83|0
1592484900000|2020-06-18 12:55:00|4611.65|4611.65|4623.94|4623.94|4636.22|4636.22|4605.51|4605.51|0
1592485200000|2020-06-18 13:00:00|4619.33|4619.33|4608.58|4608.58|4619.33|4619.33|4605.51|4605.51|0
1592485500000|2020-06-18 13:05:00|4603.98|4603.98|4589.97|4589.97|4605.51|4605.51|4589.97|4589.97|0
1592485800000|2020-06-18 13:10:00|4585.37|4585.37|4591.51|4591.51|4594.58|4594.58|4585.37|4585.37|0
1592486100000|2020-06-18 13:15:00|4593.04|4593.04|4591.51|4591.51|4593.04|4593.04|4588.44|4588.44|0
1592486400000|2020-06-18 13:20:00|4589.97|4589.97|4580.54|4580.54|4593.04|4593.04|4580.54|4580.54|0
1592486700000|2020-06-18 13:25:00|4585.14|4585.14|4585.14|4585.14|4588.21|4588.21|4583.61|4583.61|0
1592487000000|2020-06-18 13:30:00|4584.54|4584.54|4585.96|4585.96|4592.11|4592.11|4576.87|4576.87|0
1592487300000|2020-06-18 13:35:00|4581.36|4581.36|4608.02|4608.02|4608.02|4608.02|4578.29|4578.29|0
1592487600000|2020-06-18 13:40:00|4606.49|4606.49|4637.08|4637.08|4640.15|4640.15|4606.49|4606.49|0
1592487900000|2020-06-18 13:45:00|4634.01|4634.01|4700.44|4700.44|4703.7|4703.7|4634.01|4634.01|0
1592488200000|2020-06-18 13:50:00|4703.13|4703.13|4713.51|4713.51|4724.25|4724.25|4703.13|4703.13|0
1592488500000|2020-06-18 13:55:00|4710.43|4710.43|4660.67|4660.67|4710.43|4710.43|4659.14|4659.14|0
1592488800000|2020-06-18 14:00:00|4659.14|4659.14|4679.1|4679.1|4679.1|4679.1|4659.14|4659.14|0
1592489100000|2020-06-18 14:05:00|4680.63|4680.63|4690.1|4690.1|4693.17|4693.17|4657.6|4657.6|0
1592489400000|2020-06-18 14:10:00|4688.9|4688.9|4728.82|4728.82|4728.82|4728.82|4682.76|4682.76|0
1592489700000|2020-06-18 14:15:00|4724.22|4724.22|4756.46|4756.46|4756.46|4756.46|4721.14|4721.14|0
1592490000000|2020-06-18 14:20:00|4761.07|4761.07|4745.82|4745.82|4765.67|4765.67|4718.18|4718.18|0
1592490300000|2020-06-18 14:25:00|4750.42|4750.42|4738.32|4738.32|4759.22|4759.22|4738.32|4738.32|0
1592490600000|2020-06-18 14:30:00|4742.93|4742.93|4764.24|4764.24|4770.39|4770.39|4734.47|4734.47|0
1592490900000|2020-06-18 14:35:00|4770.39|4770.39|4754.62|4754.62|4773.46|4773.46|4751.55|4751.55|0
1592491200000|2020-06-18 14:40:00|4748.47|4748.47|4744.54|4744.54|4761.43|4761.43|4744.54|4744.54|0
1592491500000|2020-06-18 14:45:00|4741.47|4741.47|4746.08|4746.08|4753.76|4753.76|4739.94|4739.94|0
1592491800000|2020-06-18 14:50:00|4747.61|4747.61|4735.93|4735.93|4747.61|4747.61|4733.8|4733.8|0
1592492100000|2020-06-18 14:55:00|4736.53|4736.53|4734.5|4734.5|4741.32|4741.32|4728.77|4728.77|0
1592492400000|2020-06-18 15:00:00|4736.04|4736.04|4756.67|4756.67|4768.96|4768.96|4732.11|4732.11|0
1592492700000|2020-06-18 15:05:00|4758.21|4758.21|4760.16|4760.16|4788.92|4788.92|4743.27|4743.27|0
1592493000000|2020-06-18 15:10:00|4763.23|4763.23|4761.1|4761.1|4773.38|4773.38|4755.55|4755.55|0
1592493300000|2020-06-18 15:15:00|4759.56|4759.56|4749.23|4749.23|4763.57|4763.57|4746.16|4746.16|0
1592493600000|2020-06-18 15:20:00|4746.16|4746.16|4734.13|4734.13|4747.69|4747.69|4722.53|4722.53|0
1592493900000|2020-06-18 15:25:00|4735.67|4735.67|4725.52|4725.52|4746|4746|4716.64|4716.64|0
1592550900000|2020-06-19 07:15:00|4784.99|4784.99|4766.56|4766.56|4784.99|4784.99|4740.46|4740.46|0
1592551200000|2020-06-19 07:20:00|4760.42|4760.42|4732.78|4732.78|4760.42|4760.42|4725.1|4725.1|0
1592551500000|2020-06-19 07:25:00|4729.71|4729.71|4702.07|4702.07|4729.71|4729.71|4682.11|4682.11|0
1592551800000|2020-06-19 07:30:00|4709.75|4709.75|4709.41|4709.41|4719.1|4719.1|4675.63|4675.63|0
1592552100000|2020-06-19 07:35:00|4706.34|4706.34|4703.27|4703.27|4706.34|4706.34|4697.13|4697.13|0
1592552400000|2020-06-19 07:40:00|4709.41|4709.41|4708.14|4708.14|4725.96|4725.96|4707.54|4707.54|0
1592552700000|2020-06-19 07:45:00|4706.34|4706.34|4663.35|4663.35|4706.34|4706.34|4663.35|4663.35|0
1592553000000|2020-06-19 07:50:00|4660.28|4660.28|4635.71|4635.71|4667.95|4667.95|4635.71|4635.71|0
1592553300000|2020-06-19 07:55:00|4633.91|4633.91|4670.79|4670.79|4670.79|4670.79|4633.91|4633.91|0
1592553600000|2020-06-19 08:00:00|4661.58|4661.58|4662|4662|4667.72|4667.72|4658.51|4658.51|0
1592553900000|2020-06-19 08:05:00|4657.39|4657.39|4588.29|4588.29|4657.39|4657.39|4582.15|4582.15|0
1592554200000|2020-06-19 08:10:00|4583.69|4583.69|4572.68|4572.68|4583.69|4583.69|4572.68|4572.68|0
1592554500000|2020-06-19 08:15:00|4572.08|4572.08|4607.24|4607.24|4607.24|4607.24|4570.28|4570.28|0
1592554800000|2020-06-19 08:20:00|4601.1|4601.1|4605.7|4605.7|4619.52|4619.52|4596.49|4596.49|0
1592555100000|2020-06-19 08:25:00|4594.96|4594.96|4586.6|4586.6|4597.35|4597.35|4586.6|4586.6|0
1592555400000|2020-06-19 08:30:00|4583.53|4583.53|4562.04|4562.04|4585.07|4585.07|4555.89|4555.89|0
1592555700000|2020-06-19 08:35:00|4557.43|4557.43|4568.18|4568.18|4598.89|4598.89|4535.93|4535.93|0
1592556000000|2020-06-19 08:40:00|4572.78|4572.78|4590.87|4590.87|4590.87|4590.87|4569.71|4569.71|0
1592556300000|2020-06-19 08:45:00|4592.41|4592.41|4607.76|4607.76|4623.12|4623.12|4587.8|4587.8|0
1592556600000|2020-06-19 08:50:00|4600.08|4600.08|4598.55|4598.55|4600.08|4600.08|4598.55|4598.55|0
1592556900000|2020-06-19 08:55:00|4600.08|4600.08|4605.13|4605.13|4609.22|4609.22|4586.26|4586.26|0
1592557200000|2020-06-19 09:00:00|4606.67|4606.67|4663.67|4663.67|4663.67|4663.67|4606.67|4606.67|0
1592557500000|2020-06-19 09:05:00|4665.2|4665.2|4696.02|4696.02|4720.48|4720.48|4663.67|4663.67|0
1592558100000|2020-06-19 09:15:00|4699.61|4699.61|4687.17|4687.17|4731.7|4731.7|4687.17|4687.17|0
1592558400000|2020-06-19 09:20:00|4675.8|4675.8|4708.9|4708.9|4716.58|4716.58|4675.8|4675.8|0
1592558700000|2020-06-19 09:25:00|4713.51|4713.51|4715.04|4715.04|4715.04|4715.04|4692.01|4692.01|0
1592559000000|2020-06-19 09:30:00|4711.97|4711.97|4704.29|4704.29|4716.58|4716.58|4701.22|4701.22|0
1592559300000|2020-06-19 09:35:00|4710.44|4710.44|4698.49|4698.49|4715.04|4715.04|4698.49|4698.49|0
1592559600000|2020-06-19 09:40:00|4701.56|4701.56|4695.42|4695.42|4706.17|4706.17|4689.28|4689.28|0
1592559900000|2020-06-19 09:45:00|4698.49|4698.49|4673.37|4673.37|4704.79|4704.79|4673.37|4673.37|0
1592560200000|2020-06-19 09:50:00|4671.84|4671.84|4708.44|4708.44|4728.06|4728.06|4670.3|4670.3|0
1592560500000|2020-06-19 09:55:00|4707.24|4707.24|4706.41|4706.41|4722.29|4722.29|4685.97|4685.97|0
1592560800000|2020-06-19 10:00:00|4711.02|4711.02|4677.28|4677.28|4712.55|4712.55|4669.61|4669.61|0
1592561100000|2020-06-19 10:05:00|4684.96|4684.96|4700.32|4700.32|4700.32|4700.32|4684.96|4684.96|0
1592561400000|2020-06-19 10:10:00|4704.51|4704.51|4709.11|4709.11|4709.11|4709.11|4704.51|4704.51|0
1592561700000|2020-06-19 10:15:00|4713.72|4713.72|4704.51|4704.51|4715.25|4715.25|4704.51|4704.51|0
1592562000000|2020-06-19 10:20:00|4707.58|4707.58|4695.6|4695.6|4707.58|4707.58|4694.4|4694.4|0
1592562300000|2020-06-19 10:25:00|4698.67|4698.67|4686.39|4686.39|4698.67|4698.67|4685.79|4685.79|0
1592562600000|2020-06-19 10:30:00|4683.32|4683.32|4691|4691|4694.07|4694.07|4678.71|4678.71|0
1592562900000|2020-06-19 10:35:00|4694.07|4694.07|4701.41|4701.41|4701.41|4701.41|4694.07|4694.07|0
1592563200000|2020-06-19 10:40:00|4704.48|4704.48|4707.55|4707.55|4709.08|4709.08|4704.48|4704.48|0
1592563500000|2020-06-19 10:45:00|4704.48|4704.48|4706.01|4706.01|4709.08|4709.08|4698.34|4698.34|0
1592563800000|2020-06-19 10:50:00|4707.55|4707.55|4695.26|4695.26|4707.55|4707.55|4695.26|4695.26|0
1592564100000|2020-06-19 10:55:00|4698.34|4698.34|4714.63|4714.63|4714.63|4714.63|4698.34|4698.34|0
1592564400000|2020-06-19 11:00:00|4739.19|4739.19|4727.25|4727.25|4739.19|4739.19|4725.71|4725.71|0
1592564700000|2020-06-19 11:05:00|4725.71|4725.71|4727.25|4727.25|4731.85|4731.85|4718.04|4718.04|0
1592565000000|2020-06-19 11:10:00|4724.18|4724.18|4728.78|4728.78|4728.78|4728.78|4724.18|4724.18|0
1592565300000|2020-06-19 11:15:00|4725.71|4725.71|4733.39|4733.39|4733.39|4733.39|4725.71|4725.71|0
1592565600000|2020-06-19 11:20:00|4736.46|4736.46|4722.64|4722.64|4736.46|4736.46|4722.64|4722.64|0
1592565900000|2020-06-19 11:25:00|4727.25|4727.25|4728.78|4728.78|4730.32|4730.32|4724.18|4724.18|0
1592566200000|2020-06-19 11:30:00|4734.93|4734.93|4741.07|4741.07|4741.07|4741.07|4734.93|4734.93|0
1592566500000|2020-06-19 11:35:00|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4739.53|4739.53|0
1592566800000|2020-06-19 11:40:00|4748.75|4748.75|4753.87|4753.87|4753.87|4753.87|4745.67|4745.67|0
1592567100000|2020-06-19 11:45:00|4758.48|4758.48|4775.37|4775.37|4775.37|4775.37|4758.48|4758.48|0
1592567400000|2020-06-19 11:50:00|4776.91|4776.91|4815.48|4815.48|4818.55|4818.55|4772.3|4772.3|0
1592567700000|2020-06-19 11:55:00|4820.08|4820.08|4842.62|4842.62|4867.01|4867.01|4820.08|4820.08|0
1592568000000|2020-06-19 12:00:00|4850.3|4850.3|4839.55|4839.55|4856.44|4856.44|4839.55|4839.55|0
1592568300000|2020-06-19 12:05:00|4841.09|4841.09|4839.55|4839.55|4844.16|4844.16|4833.41|4833.41|0
1592568600000|2020-06-19 12:10:00|4836.48|4836.48|4826.22|4826.22|4841.09|4841.09|4826.22|4826.22|0
1592568900000|2020-06-19 12:15:00|4829.29|4829.29|4838.51|4838.51|4838.51|4838.51|4826.22|4826.22|0
1592569200000|2020-06-19 12:20:00|4835.44|4835.44|4825.63|4825.63|4838.51|4838.51|4825.63|4825.63|0
1592569500000|2020-06-19 12:25:00|4827.16|4827.16|4837.05|4837.05|4844.83|4844.83|4827.16|4827.16|0
1592569800000|2020-06-19 12:30:00|4833.98|4833.98|4841.24|4841.24|4842.78|4842.78|4830.91|4830.91|0
1592570100000|2020-06-19 12:35:00|4839.71|4839.71|4847.38|4847.38|4847.38|4847.38|4832.03|4832.03|0
1592570400000|2020-06-19 12:40:00|4848.92|4848.92|4854.8|4854.8|4873.22|4873.22|4848.92|4848.92|0
1592570700000|2020-06-19 12:45:00|4853.26|4853.26|4853.86|4853.86|4856.33|4856.33|4848.66|4848.66|0
1592571000000|2020-06-19 12:50:00|4852.33|4852.33|4846.19|4846.19|4855.4|4855.4|4846.19|4846.19|0
1592571300000|2020-06-19 12:55:00|4850.38|4850.38|4851.91|4851.91|4853.45|4853.45|4845.77|4845.77|0
1592571600000|2020-06-19 13:00:00|4848.84|4848.84|4825.96|4825.96|4848.84|4848.84|4822.74|4822.74|0
1592571900000|2020-06-19 13:05:00|4829.03|4829.03|4819.9|4819.9|4829.03|4829.03|4819.9|4819.9|0
1592572200000|2020-06-19 13:10:00|4821.43|4821.43|4773.83|4773.83|4821.43|4821.43|4772.3|4772.3|0
1592572500000|2020-06-19 13:15:00|4766.16|4766.16|4775.37|4775.37|4781.51|4781.51|4761.55|4761.55|0
1592572800000|2020-06-19 13:20:00|4779.98|4779.98|4783.12|4783.12|4784.58|4784.58|4778.52|4778.52|0
1592573100000|2020-06-19 13:25:00|4788.51|4788.51|4793.53|4793.53|4797.73|4797.73|4788.51|4788.51|0
1592573400000|2020-06-19 13:30:00|4801.32|4801.32|4781.36|4781.36|4805.92|4805.92|4769.07|4769.07|0
1592573700000|2020-06-19 13:35:00|4769.07|4769.07|4721.29|4721.29|4769.07|4769.07|4721.29|4721.29|0
1592574000000|2020-06-19 13:40:00|4724.36|4724.36|4718.22|4718.22|4724.36|4724.36|4707.47|4707.47|0
1592574300000|2020-06-19 13:45:00|4705.94|4705.94|4713.8|4713.8|4722.83|4722.83|4695.19|4695.19|0
1592574600000|2020-06-19 13:50:00|4718.4|4718.4|4739.79|4739.79|4739.79|4739.79|4710.62|4710.62|0
1592574900000|2020-06-19 13:55:00|4729.04|4729.04|4741.54|4741.54|4741.54|4741.54|4715.23|4715.23|0
1592575200000|2020-06-19 14:00:00|4743.94|4743.94|4737.79|4737.79|4746.33|4746.33|4737.79|4737.79|0
1592575500000|2020-06-19 14:05:00|4736.26|4736.26|4742.4|4742.4|4742.4|4742.4|4734.72|4734.72|0
1592575800000|2020-06-19 14:10:00|4731.65|4731.65|4737.79|4737.79|4737.79|4737.79|4727.05|4727.05|0
1592576100000|2020-06-19 14:15:00|4753.15|4753.15|4748.54|4748.54|4760.83|4760.83|4747.01|4747.01|0
1592576400000|2020-06-19 14:20:00|4747.01|4747.01|4743.6|4743.6|4750.08|4750.08|4738.99|4738.99|0
1592576700000|2020-06-19 14:25:00|4740.6|4740.6|4733.68|4733.68|4740.6|4740.6|4714.4|4714.4|0
1592577000000|2020-06-19 14:30:00|4727.54|4727.54|4720.8|4720.8|4727.54|4727.54|4720.8|4720.8|0
1592577300000|2020-06-19 14:35:00|4722.33|4722.33|4717.47|4717.47|4722.33|4722.33|4712.86|4712.86|0
1592577600000|2020-06-19 14:40:00|4714.4|4714.4|4707.39|4707.39|4714.4|4714.4|4703.65|4703.65|0
1592577900000|2020-06-19 14:45:00|4706.2|4706.2|4710.39|4710.39|4712.94|4712.94|4699.12|4699.12|0
1592578200000|2020-06-19 14:50:00|4713.46|4713.46|4716.27|4716.27|4716.27|4716.27|4713.2|4713.2|0
1592578500000|2020-06-19 14:55:00|4722.41|4722.41|4721.47|4721.47|4746.22|4746.22|4708.93|4708.93|0
1592578800000|2020-06-19 15:00:00|4724.54|4724.54|4716.19|4716.19|4729.15|4729.15|4713.8|4713.8|0
1592579100000|2020-06-19 15:05:00|4711.59|4711.59|4697.58|4697.58|4711.59|4711.59|4694.51|4694.51|0
1592579400000|2020-06-19 15:10:00|4699.38|4699.38|4706.46|4706.46|4709.53|4709.53|4699.38|4699.38|0
1592579700000|2020-06-19 15:15:00|4704.66|4704.66|4700.65|4700.65|4711.4|4711.4|4700.65|4700.65|0
1592580000000|2020-06-19 15:20:00|4697.58|4697.58|4700.39|4700.39|4715.41|4715.41|4695.45|4695.45|0
1592580300000|2020-06-19 15:25:00|4703.46|4703.46|4722.67|4722.67|4722.75|4722.75|4698.18|4698.18|0
1592810100000|2020-06-22 07:15:00|4570.25|4570.25|4613.87|4613.87|4625.23|4625.23|4570.25|4570.25|0
1592810400000|2020-06-22 07:20:00|4624.61|4624.61|4601.98|4601.98|4626.15|4626.15|4601.98|4601.98|0
1592810700000|2020-06-22 07:25:00|4594.3|4594.3|4586.26|4586.26|4607.79|4607.79|4572.86|4572.86|0
1592811000000|2020-06-22 07:30:00|4572.43|4572.43|4598.63|4598.63|4598.63|4598.63|4564.74|4564.74|0
1592811300000|2020-06-22 07:35:00|4610.93|4610.93|4609.4|4609.4|4610.93|4610.93|4603.25|4603.25|0
1592811600000|2020-06-22 07:40:00|4601.71|4601.71|4595.47|4595.47|4614.86|4614.86|4594.87|4594.87|0
1592811900000|2020-06-22 07:45:00|4607.77|4607.77|4599.39|4599.39|4627.16|4627.16|4590.16|4590.16|0
1592812200000|2020-06-22 07:50:00|4597.6|4597.6|4560.7|4560.7|4597.6|4597.6|4560.7|4560.7|0
1592812500000|2020-06-22 07:55:00|4562.24|4562.24|4554.89|4554.89|4562.24|4562.24|4541.06|4541.06|0
1592812800000|2020-06-22 08:00:00|4557.28|4557.28|4515.95|4515.95|4557.28|4557.28|4515.95|4515.95|0
1592813100000|2020-06-22 08:05:00|4512.88|4512.88|4546.7|4546.7|4546.7|4546.7|4512.88|4512.88|0
1592813400000|2020-06-22 08:10:00|4537.48|4537.48|4505.28|4505.28|4537.48|4537.48|4505.28|4505.28|0
1592813700000|2020-06-22 08:15:00|4508.36|4508.36|4509.73|4509.73|4520.66|4520.66|4508.36|4508.36|0
1592814000000|2020-06-22 08:20:00|4506.66|4506.66|4505.12|4505.12|4508.2|4508.2|4502.05|4502.05|0
1592814300000|2020-06-22 08:25:00|4503.58|4503.58|4541.42|4541.42|4541.42|4541.42|4503.58|4503.58|0
1592814600000|2020-06-22 08:30:00|4547.57|4547.57|4566.28|4566.28|4566.53|4566.53|4547.57|4547.57|0
1592814900000|2020-06-22 08:35:00|4575.5|4575.5|4596.34|4596.34|4597.88|4597.88|4574.81|4574.81|0
1592815200000|2020-06-22 08:40:00|4597.88|4597.88|4577.89|4577.89|4602.49|4602.49|4577.89|4577.89|0
1592815500000|2020-06-22 08:45:00|4583.85|4583.85|4584.7|4584.7|4588.63|4588.63|4583.85|4583.85|0
1592815800000|2020-06-22 08:50:00|4583.17|4583.17|4585.05|4585.05|4594.27|4594.27|4575.82|4575.82|0
1592816100000|2020-06-22 08:55:00|4580.43|4580.43|4609.65|4609.65|4609.65|4609.65|4580.43|4580.43|0
1592816400000|2020-06-22 09:00:00|4611.19|4611.19|4642.35|4642.35|4642.35|4642.35|4611.19|4611.19|0
1592816700000|2020-06-22 09:05:00|4643.89|4643.89|4657.72|4657.72|4662.34|4662.34|4637.74|4637.74|0
1592817000000|2020-06-22 09:10:00|4646.96|4646.96|4639.62|4639.62|4646.96|4646.96|4635|4635|0
1592817300000|2020-06-22 09:15:00|4642.69|4642.69|4645.77|4645.77|4645.77|4645.77|4642.69|4642.69|0
1592817600000|2020-06-22 09:20:00|4636.54|4636.54|4638.77|4638.77|4638.77|4638.77|4631.08|4631.08|0
1592817900000|2020-06-22 09:25:00|4641.84|4641.84|4625.34|4625.34|4641.84|4641.84|4611.09|4611.09|0
1592818200000|2020-06-22 09:30:00|4631.49|4631.49|4639.18|4639.18|4665.32|4665.32|4631.49|4631.49|0
1592818500000|2020-06-22 09:35:00|4628.42|4628.42|4619.88|4619.88|4630.64|4630.64|4619.88|4619.88|0
1592818800000|2020-06-22 09:40:00|4610.66|4610.66|4609.12|4609.12|4626.03|4626.03|4609.12|4609.12|0
1592819100000|2020-06-22 09:45:00|4604.51|4604.51|4601.18|4601.18|4607.58|4607.58|4587.34|4587.34|0
1592819400000|2020-06-22 09:50:00|4598.1|4598.1|4605.79|4605.79|4605.79|4605.79|4590.42|4590.42|0
1592819700000|2020-06-22 09:55:00|4601.18|4601.18|4558.13|4558.13|4601.18|4601.18|4558.13|4558.13|0
1592820000000|2020-06-22 10:00:00|4555.05|4555.05|4568.89|4568.89|4568.89|4568.89|4555.05|4555.05|0
1592820300000|2020-06-22 10:05:00|4590.42|4590.42|4576.58|4576.58|4590.42|4590.42|4576.58|4576.58|0
1592820600000|2020-06-22 10:10:00|4551.98|4551.98|4546.86|4546.86|4559.67|4559.67|4546.86|4546.86|0
1592820900000|2020-06-22 10:15:00|4548.4|4548.4|4522.19|4522.19|4551.47|4551.47|4511.43|4511.43|0
1592821200000|2020-06-22 10:20:00|4526.37|4526.37|4540.21|4540.21|4540.21|4540.21|4526.37|4526.37|0
1592821500000|2020-06-22 10:25:00|4534.06|4534.06|4525.52|4525.52|4534.06|4534.06|4523.98|4523.98|0
1592821800000|2020-06-22 10:30:00|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|0
1592822100000|2020-06-22 10:35:00|4530.55|4530.55|4545.83|4545.83|4555.05|4555.05|4530.55|4530.55|0
1592822400000|2020-06-22 10:40:00|4550.44|4550.44|4533.53|4533.53|4550.44|4550.44|4533.53|4533.53|0
1592822700000|2020-06-22 10:45:00|4531.99|4531.99|4508.68|4508.68|4536.6|4536.6|4507.14|4507.14|0
1592823000000|2020-06-22 10:50:00|4513.29|4513.29|4509.96|4509.96|4517.9|4517.9|4509.96|4509.96|0
1592823300000|2020-06-22 10:55:00|4506.89|4506.89|4525.34|4525.34|4526.87|4526.87|4505.35|4505.35|0
1592823600000|2020-06-22 11:00:00|4524.14|4524.14|4506.73|4506.73|4524.14|4524.14|4506.73|4506.73|0
1592823900000|2020-06-22 11:05:00|4505.53|4505.53|4517.14|4517.14|4520.22|4520.22|4493.23|4493.23|0
1592824200000|2020-06-22 11:10:00|4507.92|4507.92|4499.98|4499.98|4507.92|4507.92|4499.98|4499.98|0
1592824500000|2020-06-22 11:15:00|4503.05|4503.05|4491.01|4491.01|4504.59|4504.59|4489.81|4489.81|0
1592824800000|2020-06-22 11:20:00|4489.81|4489.81|4495.02|4495.02|4499.29|4499.29|4488.53|4488.53|0
1592825100000|2020-06-22 11:25:00|4476.57|4476.57|4492.8|4492.8|4492.8|4492.8|4458.12|4458.12|0
1592825400000|2020-06-22 11:30:00|4488.18|4488.18|4478.96|4478.96|4488.18|4488.18|4478.96|4478.96|0
1592825700000|2020-06-22 11:35:00|4489.72|4489.72|4491.86|4491.86|4494.24|4494.24|4487.34|4487.34|0
1592826000000|2020-06-22 11:40:00|4487.24|4487.24|4485.71|4485.71|4494.93|4494.93|4485.71|4485.71|0
1592826300000|2020-06-22 11:45:00|4490.32|4490.32|4502.62|4502.62|4502.62|4502.62|4490.32|4490.32|0
1592826600000|2020-06-22 11:50:00|4501.08|4501.08|4512|4512|4512|4512|4501.08|4501.08|0
1592826900000|2020-06-22 11:55:00|4507.39|4507.39|4519.69|4519.69|4524.3|4524.3|4502.78|4502.78|0
1592827200000|2020-06-22 12:00:00|4522.67|4522.67|4526.35|4526.35|4528.82|4528.82|4522.67|4522.67|0
1592827500000|2020-06-22 12:05:00|4528.73|4528.73|4520.1|4520.1|4529.33|4529.33|4520.1|4520.1|0
1592827800000|2020-06-22 12:10:00|4518.91|4518.91|4517.37|4517.37|4518.91|4518.91|4511.22|4511.22|0
1592828100000|2020-06-22 12:15:00|4512.76|4512.76|4515.15|4515.15|4515.15|4515.15|4512.76|4512.76|0
1592828400000|2020-06-22 12:20:00|4516.68|4516.68|4507.8|4507.8|4516.68|4516.68|4507.8|4507.8|0
1592828700000|2020-06-22 12:25:00|4503.19|4503.19|4514.8|4514.8|4514.8|4514.8|4503.19|4503.19|0
1592829000000|2020-06-22 12:30:00|4516.34|4516.34|4532.82|4532.82|4532.82|4532.82|4516.34|4516.34|0
1592829300000|2020-06-22 12:35:00|4531.28|4531.28|4534.35|4534.35|4534.35|4534.35|4526.67|4526.67|0
1592829600000|2020-06-22 12:40:00|4537.43|4537.43|4531.28|4531.28|4537.43|4537.43|4529.74|4529.74|0
1592829900000|2020-06-22 12:45:00|4529.74|4529.74|4534.35|4534.35|4534.35|4534.35|4526.67|4526.67|0
1592830200000|2020-06-22 12:50:00|4531.28|4531.28|4517.44|4517.44|4531.28|4531.28|4517.44|4517.44|0
1592830500000|2020-06-22 12:55:00|4515.05|4515.05|4537.68|4537.68|4539.56|4539.56|4515.05|4515.05|0
1592830800000|2020-06-22 13:00:00|4539.22|4539.22|4546.03|4546.03|4546.22|4546.22|4539.22|4539.22|0
1592831100000|2020-06-22 13:05:00|4550.64|4550.64|4544.49|4544.49|4550.64|4550.64|4544.49|4544.49|0
1592831400000|2020-06-22 13:10:00|4542.96|4542.96|4538.34|4538.34|4542.96|4542.96|4536.55|4536.55|0
1592831700000|2020-06-22 13:15:00|4539.88|4539.88|4520.49|4520.49|4541.42|4541.42|4514.34|4514.34|0
1592832000000|2020-06-22 13:20:00|4523.57|4523.57|4517.42|4517.42|4523.57|4523.57|4506.65|4506.65|0
1592832300000|2020-06-22 13:25:00|4518.01|4518.01|4516.47|4516.47|4527.49|4527.49|4515.19|4515.19|0
1592832600000|2020-06-22 13:30:00|4511.86|4511.86|4463.26|4463.26|4511.86|4511.86|4450.96|4450.96|0
1592832900000|2020-06-22 13:35:00|4464.8|4464.8|4474.62|4474.62|4484|4484|4456.51|4456.51|0
1592833200000|2020-06-22 13:40:00|4476.16|4476.16|4480.42|4480.42|4480.42|4480.42|4468.47|4468.47|0
1592833500000|2020-06-22 13:45:00|4483.5|4483.5|4528.15|4528.15|4528.15|4528.15|4483.5|4483.5|0
1592833800000|2020-06-22 13:50:00|4525.08|4525.08|4538.82|4538.82|4538.82|4538.82|4515.85|4515.85|0
1592834100000|2020-06-22 13:55:00|4537.29|4537.29|4535.82|4535.82|4556.75|4556.75|4535.82|4535.82|0
1592834400000|2020-06-22 14:00:00|4531.2|4531.2|4544.67|4544.67|4549.29|4549.29|4521.64|4521.64|0
1592834700000|2020-06-22 14:05:00|4547.75|4547.75|4554.93|4554.93|4554.93|4554.93|4539.56|4539.56|0
1592835000000|2020-06-22 14:10:00|4553.14|4553.14|4563.31|4563.31|4563.31|4563.31|4545.45|4545.45|0
1592835300000|2020-06-22 14:15:00|4557.16|4557.16|4548.28|4548.28|4560.23|4560.23|4548.28|4548.28|0
1592835600000|2020-06-22 14:20:00|4554.43|4554.43|4556.4|4556.4|4559.04|4559.04|4551.79|4551.79|0
1592835900000|2020-06-22 14:25:00|4557.94|4557.94|4551.79|4551.79|4557.94|4557.94|4551.79|4551.79|0
1592836200000|2020-06-22 14:30:00|4552.98|4552.98|4542.13|4542.13|4556.56|4556.56|4540.43|4540.43|0
1592836500000|2020-06-22 14:35:00|4542.72|4542.72|4549.72|4549.72|4555.87|4555.87|4542.72|4542.72|0
1592836800000|2020-06-22 14:40:00|4546.65|4546.65|4542.29|4542.29|4551.67|4551.67|4542.29|4542.29|0
1592837100000|2020-06-22 14:45:00|4545.36|4545.36|4534.16|4534.16|4553.81|4553.81|4529.05|4529.05|0
1592837400000|2020-06-22 14:50:00|4531.09|4531.09|4525.28|4525.28|4531.09|4531.09|4522.21|4522.21|0
1592837700000|2020-06-22 14:55:00|4529.9|4529.9|4509.31|4509.31|4529.9|4529.9|4501.12|4501.12|0
1592838000000|2020-06-22 15:00:00|4506.24|4506.24|4525.03|4525.03|4528.11|4528.11|4502.91|4502.91|0
1592838300000|2020-06-22 15:05:00|4522.64|4522.64|4521.11|4521.11|4523.58|4523.58|4511.88|4511.88|0
1592838600000|2020-06-22 15:10:00|4521.7|4521.7|4534.85|4534.85|4534.85|4534.85|4520.17|4520.17|0
1592838900000|2020-06-22 15:15:00|4535.45|4535.45|4537.24|4537.24|4548.25|4548.25|4535.45|4535.45|0
1592839200000|2020-06-22 15:20:00|4536.05|4536.05|4531.09|4531.09|4539.12|4539.12|4522.46|4522.46|0
1592839500000|2020-06-22 15:25:00|4532.63|4532.63|4512.98|4512.98|4541.41|4541.41|4502.06|4502.06|0
1592896500000|2020-06-23 07:15:00|4570.05|4570.05|4600.81|4600.81|4604.38|4604.38|4570.05|4570.05|0
1592896800000|2020-06-23 07:20:00|4596.19|4596.19|4612|4612|4616.62|4616.62|4592.02|4592.02|0
1592897100000|2020-06-23 07:25:00|4618.15|4618.15|4634.54|4634.54|4659.14|4659.14|4618.15|4618.15|0
1592897400000|2020-06-23 07:30:00|4633|4633|4646.84|4646.84|4659.14|4659.14|4625.31|4625.31|0
1592897700000|2020-06-23 07:35:00|4648.38|4648.38|4648.38|4648.38|4651.45|4651.45|4645.3|4645.3|0
1592898000000|2020-06-23 07:40:00|4645.3|4645.3|4667.86|4667.86|4667.86|4667.86|4645.3|4645.3|0
1592898300000|2020-06-23 07:45:00|4666.67|4666.67|4654.73|4654.73|4667.26|4667.26|4650.56|4650.56|0
1592898600000|2020-06-23 07:50:00|4659.35|4659.35|4681.97|4681.97|4681.97|4681.97|4650.12|4650.12|0
1592898900000|2020-06-23 07:55:00|4683.51|4683.51|4668.14|4668.14|4683.51|4683.51|4668.14|4668.14|0
1592899200000|2020-06-23 08:00:00|4674.7|4674.7|4671.12|4671.12|4682.39|4682.39|4660.36|4660.36|0
1592899500000|2020-06-23 08:05:00|4672.66|4672.66|4677.43|4677.43|4690.23|4690.23|4672.66|4672.66|0
1592899800000|2020-06-23 08:10:00|4678.97|4678.97|4658.98|4658.98|4678.97|4678.97|4658.98|4658.98|0
1592900100000|2020-06-23 08:15:00|4668.2|4668.2|4655.9|4655.9|4680.5|4680.5|4655.9|4655.9|0
1592900400000|2020-06-23 08:20:00|4648.22|4648.22|4646.68|4646.68|4652.83|4652.83|4646.68|4646.68|0
1592900700000|2020-06-23 08:25:00|4655.9|4655.9|4643.6|4643.6|4657.44|4657.44|4643.6|4643.6|0
1592901000000|2020-06-23 08:30:00|4648.22|4648.22|4640.53|4640.53|4651.29|4651.29|4640.53|4640.53|0
1592901300000|2020-06-23 08:35:00|4638.99|4638.99|4635.92|4635.92|4638.99|4638.99|4634.38|4634.38|0
1592901600000|2020-06-23 08:40:00|4628.76|4628.76|4625.68|4625.68|4628.76|4628.76|4625.68|4625.68|0
1592901900000|2020-06-23 08:45:00|4641.06|4641.06|4630.48|4630.48|4645.67|4645.67|4630.48|4630.48|0
1592902200000|2020-06-23 08:50:00|4628.94|4628.94|4627.4|4627.4|4639.7|4639.7|4627.4|4627.4|0
1592902500000|2020-06-23 08:55:00|4625.87|4625.87|4615.13|4615.13|4625.87|4625.87|4615.13|4615.13|0
1592902800000|2020-06-23 09:00:00|4599.75|4599.75|4596.68|4596.68|4599.75|4599.75|4593.6|4593.6|0
1592903100000|2020-06-23 09:05:00|4607.44|4607.44|4612.05|4612.05|4612.05|4612.05|4607.44|4607.44|0
1592903400000|2020-06-23 09:10:00|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|0
1592903700000|2020-06-23 09:15:00|4613.59|4613.59|4628.97|4628.97|4632.04|4632.04|4613.59|4613.59|0
1592904000000|2020-06-23 09:20:00|4627.43|4627.43|4633.58|4633.58|4633.58|4633.58|4627.43|4627.43|0
1592904300000|2020-06-23 09:25:00|4645.88|4645.88|4663.52|4663.52|4663.52|4663.52|4634.52|4634.52|0
1592904600000|2020-06-23 09:30:00|4666.6|4666.6|4684.77|4684.77|4684.77|4684.77|4657.37|4657.37|0
1592904900000|2020-06-23 09:35:00|4686.31|4686.31|4694.25|4694.25|4695.44|4695.44|4686.31|4686.31|0
1592905200000|2020-06-23 09:40:00|4697.32|4697.32|4694.41|4694.41|4702.19|4702.19|4691.43|4691.43|0
1592905500000|2020-06-23 09:45:00|4702.1|4702.1|4689.8|4689.8|4702.1|4702.1|4689.8|4689.8|0
1592905800000|2020-06-23 09:50:00|4692.87|4692.87|4687.5|4687.5|4692.87|4692.87|4687.5|4687.5|0
1592906100000|2020-06-23 09:55:00|4681.35|4681.35|4676.74|4676.74|4681.35|4681.35|4676.74|4676.74|0
1592906400000|2020-06-23 10:00:00|4675.2|4675.2|4671.62|4671.62|4679.81|4679.81|4668.55|4668.55|0
1592906700000|2020-06-23 10:05:00|4667.01|4667.01|4680.41|4680.41|4683.49|4683.49|4667.01|4667.01|0
1592907000000|2020-06-23 10:10:00|4681.01|4681.01|4693.22|4693.22|4693.22|4693.22|4681.01|4681.01|0
1592907300000|2020-06-23 10:15:00|4697.83|4697.83|4702.44|4702.44|4703.98|4703.98|4688.6|4688.6|0
1592907600000|2020-06-23 10:20:00|4705.52|4705.52|4697.83|4697.83|4707.05|4707.05|4697.83|4697.83|0
1592907900000|2020-06-23 10:25:00|4699.37|4699.37|4708.59|4708.59|4708.59|4708.59|4699.37|4699.37|0
1592908200000|2020-06-23 10:30:00|4703.98|4703.98|4708.59|4708.59|4708.59|4708.59|4697.83|4697.83|0
1592908500000|2020-06-23 10:35:00|4703.98|4703.98|4700.9|4700.9|4705.52|4705.52|4700.9|4700.9|0
1592908800000|2020-06-23 10:40:00|4699.37|4699.37|4698.86|4698.86|4699.46|4699.46|4696.38|4696.38|0
1592909100000|2020-06-23 10:45:00|4700.4|4700.4|4701.94|4701.94|4705.01|4705.01|4700.4|4700.4|0
1592909400000|2020-06-23 10:50:00|4700.4|4700.4|4704.32|4704.32|4704.32|4704.32|4695.79|4695.79|0
1592909700000|2020-06-23 10:55:00|4702.79|4702.79|4717.95|4717.95|4717.95|4717.95|4701.25|4701.25|0
1592910000000|2020-06-23 11:00:00|4720.93|4720.93|4714.12|4714.12|4720.93|4720.93|4708.66|4708.66|0
1592910300000|2020-06-23 11:05:00|4707.97|4707.97|4712.58|4712.58|4712.58|4712.58|4703.36|4703.36|0
1592910600000|2020-06-23 11:10:00|4714.12|4714.12|4707.97|4707.97|4715.66|4715.66|4707.97|4707.97|0
1592910900000|2020-06-23 11:15:00|4709.51|4709.51|4715.91|4715.91|4715.91|4715.91|4707.72|4707.72|0
1592911200000|2020-06-23 11:20:00|4714.37|4714.37|4715.91|4715.91|4717.45|4717.45|4714.37|4714.37|0
1592911500000|2020-06-23 11:25:00|4712.83|4712.83|4710.45|4710.45|4712.83|4712.83|4708.91|4708.91|0
1592911800000|2020-06-23 11:30:00|4711.99|4711.99|4739.57|4739.57|4739.57|4739.57|4710.45|4710.45|0
1592912100000|2020-06-23 11:35:00|4747.26|4747.26|4775.6|4775.6|4777.13|4777.13|4747.26|4747.26|0
1592912400000|2020-06-23 11:40:00|4777.13|4777.13|4766.62|4766.62|4779.52|4779.52|4766.62|4766.62|0
1592912700000|2020-06-23 11:45:00|4758.94|4758.94|4754.32|4754.32|4758.94|4758.94|4754.32|4754.32|0
1592913000000|2020-06-23 11:50:00|4755.86|4755.86|4753.47|4753.47|4757.4|4757.4|4753.47|4753.47|0
1592913300000|2020-06-23 11:55:00|4747.32|4747.32|4753.47|4753.47|4755.01|4755.01|4747.32|4747.32|0
1592913600000|2020-06-23 12:00:00|4745.79|4745.79|4738.1|4738.1|4745.79|4745.79|4735.02|4735.02|0
1592913900000|2020-06-23 12:05:00|4739.64|4739.64|4742.71|4742.71|4742.71|4742.71|4739.64|4739.64|0
1592914200000|2020-06-23 12:10:00|4746.89|4746.89|4743.31|4743.31|4746.89|4746.89|4743.31|4743.31|0
1592914500000|2020-06-23 12:15:00|4746.38|4746.38|4732.13|4732.13|4746.38|4746.38|4732.13|4732.13|0
1592914800000|2020-06-23 12:20:00|4735.71|4735.71|4734.18|4734.18|4735.71|4735.71|4732.64|4732.64|0
1592915100000|2020-06-23 12:25:00|4730|4730|4728.37|4728.37|4737.16|4737.16|4728.37|4728.37|0
1592915400000|2020-06-23 12:30:00|4726.58|4726.58|4723.25|4723.25|4726.58|4726.58|4723.25|4723.25|0
1592915700000|2020-06-23 12:35:00|4726.33|4726.33|4718.14|4718.14|4726.33|4726.33|4718.14|4718.14|0
1592916000000|2020-06-23 12:40:00|4715.75|4715.75|4711.14|4711.14|4715.75|4715.75|4709.6|4709.6|0
1592916300000|2020-06-23 12:45:00|4715.75|4715.75|4702.1|4702.1|4720.36|4720.36|4702.1|4702.1|0
1592916600000|2020-06-23 12:50:00|4706.71|4706.71|4709.28|4709.28|4717.22|4717.22|4701.84|4701.84|0
1592916900000|2020-06-23 12:55:00|4715.43|4715.43|4715.43|4715.43|4724.66|4724.66|4715.43|4715.43|0
1592917200000|2020-06-23 13:00:00|4726.19|4726.19|4723.12|4723.12|4730.81|4730.81|4723.12|4723.12|0
1592917500000|2020-06-23 13:05:00|4721.58|4721.58|4716.97|4716.97|4721.58|4721.58|4716.97|4716.97|0
1592917800000|2020-06-23 13:10:00|4723.12|4723.12|4729.27|4729.27|4729.27|4729.27|4723.12|4723.12|0
1592918100000|2020-06-23 13:15:00|4721.58|4721.58|4729.43|4729.43|4754.83|4754.83|4720.98|4720.98|0
1592918400000|2020-06-23 13:20:00|4722.27|4722.27|4733.01|4733.01|4735.83|4735.83|4722.27|4722.27|0
1592918700000|2020-06-23 13:25:00|4728.39|4728.39|4731.13|4731.13|4731.13|4731.13|4725.32|4725.32|0
1592919000000|2020-06-23 13:30:00|4728.05|4728.05|4741.11|4741.11|4742.64|4742.64|4714.3|4714.3|0
1592919300000|2020-06-23 13:35:00|4739.57|4739.57|4731.88|4731.88|4739.57|4739.57|4731.88|4731.88|0
1592919600000|2020-06-23 13:40:00|4728.81|4728.81|4738.03|4738.03|4738.03|4738.03|4728.81|4728.81|0
1592919900000|2020-06-23 13:45:00|4739.57|4739.57|4719.58|4719.58|4741.11|4741.11|4719.58|4719.58|0
1592920200000|2020-06-23 13:50:00|4718.04|4718.04|4680.64|4680.64|4718.04|4718.04|4680.64|4680.64|0
1592920500000|2020-06-23 13:55:00|4689.86|4689.86|4698.84|4698.84|4698.84|4698.84|4685.34|4685.34|0
1592920800000|2020-06-23 14:00:00|4700.37|4700.37|4685|4685|4706.52|4706.52|4680.39|4680.39|0
1592921100000|2020-06-23 14:05:00|4683.21|4683.21|4692.44|4692.44|4698.59|4698.59|4678.09|4678.09|0
1592921400000|2020-06-23 14:10:00|4686.28|4686.28|4683.74|4683.74|4686.38|4686.38|4673.82|4673.82|0
1592921700000|2020-06-23 14:15:00|4685.28|4685.28|4693.47|4693.47|4698.24|4698.24|4683.74|4683.74|0
1592922000000|2020-06-23 14:20:00|4682.71|4682.71|4695.6|4695.6|4695.6|4695.6|4681.51|4681.51|0
1592922300000|2020-06-23 14:25:00|4699.18|4699.18|4711.55|4711.55|4711.55|4711.55|4699.18|4699.18|0
1592922600000|2020-06-23 14:30:00|4712.15|4712.15|4701.64|4701.64|4713.34|4713.34|4701.64|4701.64|0
1592922900000|2020-06-23 14:35:00|4698.56|4698.56|4698.81|4698.81|4702.23|4702.23|4693.1|4693.1|0
1592923200000|2020-06-23 14:40:00|4699.41|4699.41|4698.72|4698.72|4704.27|4704.27|4697.02|4697.02|0
1592923500000|2020-06-23 14:45:00|4697.18|4697.18|4682.59|4682.59|4699.07|4699.07|4673.64|4673.64|0
1592923800000|2020-06-23 14:50:00|4693.35|4693.35|4697.37|4697.37|4697.37|4697.37|4691.81|4691.81|0
1592924100000|2020-06-23 14:55:00|4695.58|4695.58|4701.98|4701.98|4703.52|4703.52|4695.58|4695.58|0
1592924400000|2020-06-23 15:00:00|4705.06|4705.06|4690.37|4690.37|4705.06|4705.06|4687.04|4687.04|0
1592924700000|2020-06-23 15:05:00|4693.44|4693.44|4696.43|4696.43|4697.12|4697.12|4690.97|4690.97|0
1592925000000|2020-06-23 15:10:00|4694.89|4694.89|4693.1|4693.1|4697.71|4697.71|4691.81|4691.81|0
1592925300000|2020-06-23 15:15:00|4696.17|4696.17|4705.74|4705.74|4709.67|4709.67|4692.5|4692.5|0
1592925600000|2020-06-23 15:20:00|4704.21|4704.21|4724.26|4724.26|4725.8|4725.8|4704.21|4704.21|0
1592925900000|2020-06-23 15:25:00|4722.47|4722.47|4721.97|4721.97|4735.02|4735.02|4711.89|4711.89|0
1592982900000|2020-06-24 07:15:00|4605.77|4605.77|4544.66|4544.66|4613.45|4613.45|4544.66|4544.66|0
1592983200000|2020-06-24 07:20:00|4557.78|4557.78|4510.26|4510.26|4557.78|4557.78|4510.26|4510.26|0
1592983500000|2020-06-24 07:25:00|4521|4521|4556.31|4556.31|4556.31|4556.31|4521|4521|0
1592983800000|2020-06-24 07:30:00|4568.61|4568.61|4548.47|4548.47|4570.34|4570.34|4548.47|4548.47|0
1592984100000|2020-06-24 07:35:00|4566.92|4566.92|4526.28|4526.28|4573.07|4573.07|4526.28|4526.28|0
1592984400000|2020-06-24 07:40:00|4532.84|4532.84|4487.8|4487.8|4532.84|4532.84|4487.8|4487.8|0
1592984700000|2020-06-24 07:45:00|4484.22|4484.22|4481.85|4481.85|4497.21|4497.21|4480.04|4480.04|0
1592985000000|2020-06-24 07:50:00|4463.4|4463.4|4476.21|4476.21|4481.74|4481.74|4453.42|4453.42|0
1592985300000|2020-06-24 07:55:00|4473.82|4473.82|4482.77|4482.77|4496.52|4496.52|4464.87|4464.87|0
1592985600000|2020-06-24 08:00:00|4478.6|4478.6|4462.81|4462.81|4478.6|4478.6|4457.09|4457.09|0
1592985900000|2020-06-24 08:05:00|4467.58|4467.58|4423.45|4423.45|4467.58|4467.58|4415.77|4415.77|0
1592986200000|2020-06-24 08:10:00|4431.14|4431.14|4424.99|4424.99|4431.14|4431.14|4423.45|4423.45|0
1592986500000|2020-06-24 08:15:00|4418.84|4418.84|4412.58|4412.58|4418.84|4418.84|4406.91|4406.91|0
1592986800000|2020-06-24 08:20:00|4409.5|4409.5|4415.65|4415.65|4415.65|4415.65|4397.2|4397.2|0
1592987100000|2020-06-24 08:25:00|4409.5|4409.5|4409.96|4409.96|4414.69|4414.69|4400.85|4400.85|0
1592987400000|2020-06-24 08:30:00|4410.26|4410.26|4400.1|4400.1|4410.26|4410.26|4397.41|4397.41|0
1592987700000|2020-06-24 08:35:00|4402.48|4402.48|4404.36|4404.36|4416.78|4416.78|4401.93|4401.93|0
1592988000000|2020-06-24 08:40:00|4410.51|4410.51|4405.7|4405.7|4410.51|4410.51|4404.16|4404.16|0
1592988300000|2020-06-24 08:45:00|4408.77|4408.77|4414.21|4414.21|4414.21|4414.21|4401.08|4401.08|0
1592988600000|2020-06-24 08:50:00|4421.89|4421.89|4417.86|4417.86|4431.42|4431.42|4417.86|4417.86|0
1592988900000|2020-06-24 08:55:00|4420.93|4420.93|4424.07|4424.07|4424.07|4424.07|4413.24|4413.24|0
1592989200000|2020-06-24 09:00:00|4427.15|4427.15|4411.25|4411.25|4430.22|4430.22|4408.17|4408.17|0
1592989500000|2020-06-24 09:05:00|4412.79|4412.79|4409.71|4409.71|4412.79|4412.79|4409.71|4409.71|0
1592989800000|2020-06-24 09:10:00|4403.56|4403.56|4369.05|4369.05|4409.53|4409.53|4367.51|4367.51|0
1592990100000|2020-06-24 09:15:00|4370.58|4370.58|4376.14|4376.14|4382.49|4382.49|4366.91|4366.91|0
1592990400000|2020-06-24 09:20:00|4366.91|4366.91|4377.54|4377.54|4377.54|4377.54|4366.91|4366.91|0
1592990700000|2020-06-24 09:25:00|4380.61|4380.61|4376.14|4376.14|4380.61|4380.61|4376.14|4376.14|0
1592991000000|2020-06-24 09:30:00|4373.06|4373.06|4381.69|4381.69|4381.69|4381.69|4369.39|4369.39|0
1592991300000|2020-06-24 09:35:00|4372.47|4372.47|4349.15|4349.15|4372.47|4372.47|4349.15|4349.15|0
1592991600000|2020-06-24 09:40:00|4353.76|4353.76|4354.91|4354.91|4354.91|4354.91|4344.15|4344.15|0
1592991900000|2020-06-24 09:45:00|4356.7|4356.7|4365.93|4365.93|4367.46|4367.46|4356.7|4356.7|0
1592992200000|2020-06-24 09:50:00|4364.14|4364.14|4365.14|4365.14|4368.22|4368.22|4359.52|4359.52|0
1592992500000|2020-06-24 09:55:00|4368.22|4368.22|4377.44|4377.44|4377.44|4377.44|4368.22|4368.22|0
1592992800000|2020-06-24 10:00:00|4375.91|4375.91|4377.44|4377.44|4377.44|4377.44|4371.29|4371.29|0
1592993100000|2020-06-24 10:05:00|4369.76|4369.76|4374.37|4374.37|4374.37|4374.37|4365.14|4365.14|0
1592993400000|2020-06-24 10:10:00|4372.28|4372.28|4361.36|4361.36|4375.36|4375.36|4361.36|4361.36|0
1592993700000|2020-06-24 10:15:00|4361.96|4361.96|4368.91|4368.91|4368.91|4368.91|4357.94|4357.94|0
1592994000000|2020-06-24 10:20:00|4370.45|4370.45|4370.45|4370.45|4376.6|4376.6|4370.45|4370.45|0
1592994300000|2020-06-24 10:25:00|4371.98|4371.98|4369.64|4369.64|4375.06|4375.06|4369.64|4369.64|0
1592994600000|2020-06-24 10:30:00|4372.63|4372.63|4369.64|4369.64|4372.63|4372.63|4369.64|4369.64|0
1592994900000|2020-06-24 10:35:00|4372.72|4372.72|4377.33|4377.33|4377.33|4377.33|4372.72|4372.72|0
1592995200000|2020-06-24 10:40:00|4375.79|4375.79|4373.22|4373.22|4375.79|4375.79|4369.64|4369.64|0
1592995500000|2020-06-24 10:45:00|4371.69|4371.69|4374.76|4374.76|4374.76|4374.76|4371.69|4371.69|0
1592995800000|2020-06-24 10:50:00|4371.69|4371.69|4361.06|4361.06|4371.69|4371.69|4361.06|4361.06|0
1592996100000|2020-06-24 10:55:00|4356.45|4356.45|4358.58|4358.58|4358.58|4358.58|4349.36|4349.36|0
1592996400000|2020-06-24 11:00:00|4359.78|4359.78|4363.79|4363.79|4376.69|4376.69|4359.78|4359.78|0
1592996700000|2020-06-24 11:05:00|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1592997000000|2020-06-24 11:10:00|4373.02|4373.02|4373.61|4373.61|4373.61|4373.61|4373.02|4373.02|0
1592997300000|2020-06-24 11:15:00|4376.69|4376.69|4376.94|4376.94|4381.46|4381.46|4373.87|4373.87|0
1592997600000|2020-06-24 11:20:00|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|0
1592997900000|2020-06-24 11:25:00|4369.25|4369.25|4370.29|4370.29|4370.29|4370.29|4364.39|4364.39|0
1592998200000|2020-06-24 11:30:00|4364.14|4364.14|4367.21|4367.21|4367.21|4367.21|4364.14|4364.14|0
1592998500000|2020-06-24 11:35:00|4362.6|4362.6|4370.84|4370.84|4376.99|4376.99|4359.52|4359.52|0
1592998800000|2020-06-24 11:40:00|4372.63|4372.63|4372.03|4372.03|4372.63|4372.63|4372.03|4372.03|0
1592999100000|2020-06-24 11:45:00|4375.1|4375.1|4398.85|4398.85|4398.85|4398.85|4375.1|4375.1|0
1592999400000|2020-06-24 11:50:00|4400.39|4400.39|4411.15|4411.15|4415.77|4415.77|4400.39|4400.39|0
1592999700000|2020-06-24 11:55:00|4417.3|4417.3|4419.16|4419.16|4422.74|4422.74|4409.32|4409.32|0
1593000000000|2020-06-24 12:00:00|4416.09|4416.09|4419.16|4419.16|4419.16|4419.16|4416.09|4416.09|0
1593000300000|2020-06-24 12:05:00|4420.95|4420.95|4423.34|4423.34|4423.93|4423.93|4420.95|4420.95|0
1593000600000|2020-06-24 12:10:00|4426.92|4426.92|4420.79|4420.79|4431.69|4431.69|4416.18|4416.18|0
1593000900000|2020-06-24 12:15:00|4430.34|4430.34|4434.95|4434.95|4434.95|4434.95|4430.34|4430.34|0
1593001200000|2020-06-24 12:20:00|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|0
1593001500000|2020-06-24 12:25:00|4431.87|4431.87|4430.34|4430.34|4439.56|4439.56|4430.34|4430.34|0
1593001800000|2020-06-24 12:30:00|4427.26|4427.26|4416.09|4416.09|4427.26|4427.26|4416.09|4416.09|0
1593002100000|2020-06-24 12:35:00|4408.4|4408.4|4413.01|4413.01|4413.01|4413.01|4408.4|4408.4|0
1593002400000|2020-06-24 12:40:00|4420.7|4420.7|4411.15|4411.15|4420.7|4420.7|4407.57|4407.57|0
1593002700000|2020-06-24 12:45:00|4415.77|4415.77|4415.77|4415.77|4418.84|4418.84|4415.77|4415.77|0
1593003000000|2020-06-24 12:50:00|4420.38|4420.38|4409.64|4409.64|4423.45|4423.45|4409.64|4409.64|0
1593003300000|2020-06-24 12:55:00|4406.57|4406.57|4412.58|4412.58|4412.58|4412.58|4406.57|4406.57|0
1593003600000|2020-06-24 13:00:00|4407.96|4407.96|4418.64|4418.64|4422.51|4422.51|4406.43|4406.43|0
1593003900000|2020-06-24 13:05:00|4420.17|4420.17|4422.77|4422.77|4425.84|4425.84|4420.17|4420.17|0
1593004200000|2020-06-24 13:10:00|4424.3|4424.3|4419.69|4419.69|4425.84|4425.84|4419.69|4419.69|0
1593004500000|2020-06-24 13:15:00|4415.08|4415.08|4400.58|4400.58|4419.69|4419.69|4400.58|4400.58|0
1593004800000|2020-06-24 13:20:00|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|0
1593005100000|2020-06-24 13:25:00|4400.58|4400.58|4385.98|4385.98|4405.19|4405.19|4385.98|4385.98|0
1593005400000|2020-06-24 13:30:00|4384.44|4384.44|4356.26|4356.26|4384.44|4384.44|4356.26|4356.26|0
1593005700000|2020-06-24 13:35:00|4350.11|4350.11|4353.19|4353.19|4353.19|4353.19|4339.35|4339.35|0
1593006000000|2020-06-24 13:40:00|4348.58|4348.58|4356.33|4356.33|4356.33|4356.33|4348.58|4348.58|0
1593006300000|2020-06-24 13:45:00|4358.42|4358.42|4329.74|4329.74|4358.42|4358.42|4329.74|4329.74|0
1593006600000|2020-06-24 13:50:00|4331.27|4331.27|4315.44|4315.44|4331.57|4331.57|4314.84|4314.84|0
1593006900000|2020-06-24 13:55:00|4321.59|4321.59|4332.26|4332.26|4334.94|4334.94|4321.59|4321.59|0
1593007200000|2020-06-24 14:00:00|4335.34|4335.34|4346.1|4346.1|4346.1|4346.1|4330.72|4330.72|0
1593007500000|2020-06-24 14:05:00|4349.17|4349.17|4345.09|4345.09|4358.4|4358.4|4345.09|4345.09|0
1593007800000|2020-06-24 14:10:00|4343.55|4343.55|4349.7|4349.7|4351.24|4351.24|4340.48|4340.48|0
1593008100000|2020-06-24 14:15:00|4353.28|4353.28|4366.98|4366.98|4366.98|4366.98|4350|4350|0
1593008400000|2020-06-24 14:20:00|4362.51|4362.51|4361.7|4361.7|4365.58|4365.58|4361.7|4361.7|0
1593008700000|2020-06-24 14:25:00|4369.39|4369.39|4363.24|4363.24|4375.54|4375.54|4361.7|4361.7|0
1593009000000|2020-06-24 14:30:00|4374|4374|4350.39|4350.39|4374|4374|4350.39|4350.39|0
1593009300000|2020-06-24 14:35:00|4348.85|4348.85|4343.09|4343.09|4355.49|4355.49|4330.89|4330.89|0
1593009600000|2020-06-24 14:40:00|4336.94|4336.94|4328.91|4328.91|4336.94|4336.94|4327.72|4327.72|0
1593009900000|2020-06-24 14:45:00|4326.23|4326.23|4316.06|4316.06|4326.23|4326.23|4313.97|4313.97|0
1593010200000|2020-06-24 14:50:00|4312.99|4312.99|4325.54|4325.54|4326.13|4326.13|4308.37|4308.37|0
1593010500000|2020-06-24 14:55:00|4322.56|4322.56|4317.78|4317.78|4326.32|4326.32|4317.78|4317.78|0
1593010800000|2020-06-24 15:00:00|4316.25|4316.25|4302|4302|4316.25|4316.25|4302|4302|0
1593011100000|2020-06-24 15:05:00|4304.68|4304.68|4274.21|4274.21|4304.68|4304.68|4271.13|4271.13|0
1593011400000|2020-06-24 15:10:00|4272.67|4272.67|4257.71|4257.71|4272.67|4272.67|4257.71|4257.71|0
1593011700000|2020-06-24 15:15:00|4256.17|4256.17|4263.86|4263.86|4275.68|4275.68|4256.17|4256.17|0
1593012000000|2020-06-24 15:20:00|4264.46|4264.46|4256.1|4256.1|4268.82|4268.82|4250.21|4250.21|0
1593012300000|2020-06-24 15:25:00|4257.59|4257.59|4234.99|4234.99|4257.59|4257.59|4229.78|4229.78|0
1593069300000|2020-06-25 07:15:00|4064.86|4064.86|4074.86|4074.86|4074.86|4074.86|4061.02|4061.02|0
1593069600000|2020-06-25 07:20:00|4069.48|4069.48|4063.49|4063.49|4081.15|4081.15|4053.84|4053.84|0
1593069900000|2020-06-25 07:25:00|4066.56|4066.56|4111.17|4111.17|4121.94|4121.94|4066.56|4066.56|0
1593070200000|2020-06-25 07:30:00|4119.82|4119.82|4080.8|4080.8|4120.72|4120.72|4080.8|4080.8|0
1593070500000|2020-06-25 07:35:00|4077.82|4077.82|4079.99|4079.99|4079.99|4079.99|4060.84|4060.84|0
1593070800000|2020-06-25 07:40:00|4088.34|4088.34|4085.94|4085.94|4111.26|4111.26|4085.94|4085.94|0
1593071100000|2020-06-25 07:45:00|4086.24|4086.24|4091.18|4091.18|4108.68|4108.68|4086.24|4086.24|0
1593071400000|2020-06-25 07:50:00|4092.72|4092.72|4100.57|4100.57|4101.6|4101.6|4092.72|4092.72|0
1593071700000|2020-06-25 07:55:00|4094.42|4094.42|4122.33|4122.33|4127.71|4127.71|4094.42|4094.42|0
1593072000000|2020-06-25 08:00:00|4121.56|4121.56|4146.01|4146.01|4147.55|4147.55|4119.26|4119.26|0
1593072300000|2020-06-25 08:05:00|4152.16|4152.16|4175.84|4175.84|4175.84|4175.84|4152.16|4152.16|0
1593072600000|2020-06-25 08:10:00|4178.53|4178.53|4211.42|4211.42|4211.42|4211.42|4178.53|4178.53|0
1593072900000|2020-06-25 08:15:00|4206.81|4206.81|4233.57|4233.57|4233.57|4233.57|4206.81|4206.81|0
1593073200000|2020-06-25 08:20:00|4236.64|4236.64|4257.23|4257.23|4262.59|4262.59|4232.03|4232.03|0
1593073500000|2020-06-25 08:25:00|4254.15|4254.15|4197.01|4197.01|4254.15|4254.15|4195.82|4195.82|0
1593073800000|2020-06-25 08:30:00|4199.4|4199.4|4185.86|4185.86|4199.4|4199.4|4184.32|4184.32|0
1593074100000|2020-06-25 08:35:00|4184.32|4184.32|4176.75|4176.75|4184.32|4184.32|4162.15|4162.15|0
1593074400000|2020-06-25 08:40:00|4185.98|4185.98|4224.67|4224.67|4224.67|4224.67|4180.86|4180.86|0
1593074700000|2020-06-25 08:45:00|4216.98|4216.98|4218.52|4218.52|4218.52|4218.52|4215.44|4215.44|0
1593075000000|2020-06-25 08:50:00|4216.73|4216.73|4219.8|4219.8|4222.88|4222.88|4216.73|4216.73|0
1593075300000|2020-06-25 08:55:00|4221.34|4221.34|4212.41|4212.41|4221.34|4221.34|4209.13|4209.13|0
1593075600000|2020-06-25 09:00:00|4207.64|4207.64|4219.25|4219.25|4219.25|4219.25|4196.88|4196.88|0
1593075900000|2020-06-25 09:05:00|4216.18|4216.18|4213.1|4213.1|4216.18|4216.18|4210.03|4210.03|0
1593076200000|2020-06-25 09:10:00|4208.49|4208.49|4205.41|4205.41|4208.49|4208.49|4200.6|4200.6|0
1593076500000|2020-06-25 09:15:00|4202.73|4202.73|4193.76|4193.76|4202.73|4202.73|4189.58|4189.58|0
1593076800000|2020-06-25 09:20:00|4192.27|4192.27|4200.11|4200.11|4206.26|4206.26|4192.27|4192.27|0
1593077100000|2020-06-25 09:25:00|4200.71|4200.71|4221.73|4221.73|4221.73|4221.73|4198.21|4198.21|0
1593077400000|2020-06-25 09:30:00|4223.27|4223.27|4224.76|4224.76|4228.34|4228.34|4223.27|4223.27|0
1593077700000|2020-06-25 09:35:00|4229.53|4229.53|4227.31|4227.31|4229.53|4229.53|4217.23|4217.23|0
1593078000000|2020-06-25 09:40:00|4221.16|4221.16|4167.49|4167.49|4221.16|4221.16|4166.3|4166.3|0
1593078300000|2020-06-25 09:45:00|4180.56|4180.56|4186.07|4186.07|4188.16|4188.16|4180.56|4180.56|0
1593078900000|2020-06-25 09:55:00|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|0
1593079200000|2020-06-25 10:00:00|4178.77|4178.77|4175.35|4175.35|4178.77|4178.77|4165.36|4165.36|0
1593079500000|2020-06-25 10:05:00|4169.97|4169.97|4161.53|4161.53|4169.97|4169.97|4161.53|4161.53|0
1593079800000|2020-06-25 10:10:00|4163.06|4163.06|4168.23|4168.23|4168.23|4168.23|4149.23|4149.23|0
1593080100000|2020-06-25 10:15:00|4171.3|4171.3|4156.71|4156.71|4171.3|4171.3|4155.17|4155.17|0
1593080400000|2020-06-25 10:20:00|4149.79|4149.79|4169.98|4169.98|4169.98|4169.98|4147.48|4147.48|0
1593080700000|2020-06-25 10:25:00|4172.97|4172.97|4190.18|4190.18|4192.56|4192.56|4172.67|4172.67|0
1593081000000|2020-06-25 10:30:00|4182.49|4182.49|4175.88|4175.88|4182.49|4182.49|4175.88|4175.88|0
1593081300000|2020-06-25 10:35:00|4168.19|4168.19|4168.49|4168.49|4171.47|4171.47|4165.81|4165.81|0
1593081600000|2020-06-25 10:40:00|4174.64|4174.64|4164.65|4164.65|4174.64|4174.64|4164.65|4164.65|0
1593081900000|2020-06-25 10:45:00|4171.57|4171.57|4161.93|4161.93|4171.57|4171.57|4161.93|4161.93|0
1593082200000|2020-06-25 10:50:00|4164.61|4164.61|4176.91|4176.91|4176.91|4176.91|4164.61|4164.61|0
1593082500000|2020-06-25 10:55:00|4178.41|4178.41|4180.49|4180.49|4181.99|4181.99|4178.41|4178.41|0
1593082800000|2020-06-25 11:00:00|4177.51|4177.51|4168.03|4168.03|4188.53|4188.53|4168.03|4168.03|0
1593083100000|2020-06-25 11:05:00|4169.82|4169.82|4165.95|4165.95|4169.82|4169.82|4163.86|4163.86|0
1593083400000|2020-06-25 11:10:00|4162.66|4162.66|4139.65|4139.65|4162.66|4162.66|4139.65|4139.65|0
1593083700000|2020-06-25 11:15:00|4138.11|4138.11|4147|4147|4147|4147|4130.09|4130.09|0
1593084000000|2020-06-25 11:20:00|4147.77|4147.77|4142.39|4142.39|4147.77|4147.77|4140.85|4140.85|0
1593084300000|2020-06-25 11:25:00|4144.7|4144.7|4149.99|4149.99|4151.52|4151.52|4144.7|4144.7|0
1593084600000|2020-06-25 11:30:00|4151.48|4151.48|4158.29|4158.29|4162.81|4162.81|4151.48|4151.48|0
1593084900000|2020-06-25 11:35:00|4160.6|4160.6|4144.33|4144.33|4160.6|4160.6|4144.33|4144.33|0
1593085200000|2020-06-25 11:40:00|4146.71|4146.71|4148.25|4148.25|4151.33|4151.33|4131.34|4131.34|0
1593085500000|2020-06-25 11:45:00|4145.95|4145.95|4139.62|4139.62|4145.95|4145.95|4132.37|4132.37|0
1593085800000|2020-06-25 11:50:00|4141.11|4141.11|4136.94|4136.94|4141.11|4141.11|4129.25|4129.25|0
1593086100000|2020-06-25 11:55:00|4139.33|4139.33|4133.1|4133.1|4139.33|4139.33|4133.1|4133.1|0
1593086400000|2020-06-25 12:00:00|4134.63|4134.63|4136.17|4136.17|4136.17|4136.17|4127.71|4127.71|0
1593086700000|2020-06-25 12:05:00|4136.77|4136.77|4140.64|4140.64|4140.94|4140.94|4136.77|4136.77|0
1593087000000|2020-06-25 12:10:00|4141.54|4141.54|4160.2|4160.2|4164.67|4164.67|4141.54|4141.54|0
1593087300000|2020-06-25 12:15:00|4162.58|4162.58|4164.42|4164.42|4164.42|4164.42|4162.58|4162.58|0
1593087600000|2020-06-25 12:20:00|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|0
1593087900000|2020-06-25 12:25:00|4164.42|4164.42|4163.3|4163.3|4164.42|4164.42|4160.92|4160.92|0
1593088200000|2020-06-25 12:30:00|4160.23|4160.23|4147.17|4147.17|4163.1|4163.1|4147.17|4147.17|0
1593088500000|2020-06-25 12:35:00|4150.16|4150.16|4150.53|4150.53|4166.08|4166.08|4150.16|4150.16|0
1593088800000|2020-06-25 12:40:00|4151.3|4151.3|4162.32|4162.32|4162.32|4162.32|4151.3|4151.3|0
1593089100000|2020-06-25 12:45:00|4162.02|4162.02|4174.15|4174.15|4175.26|4175.26|4155.92|4155.92|0
1593089400000|2020-06-25 12:50:00|4169.53|4169.53|4175.21|4175.21|4181.36|4181.36|4169.53|4169.53|0
1593089700000|2020-06-25 12:55:00|4177.52|4177.52|4175.13|4175.13|4177.52|4177.52|4171.85|4171.85|0
1593090000000|2020-06-25 13:00:00|4174.37|4174.37|4173.85|4173.85|4174.37|4174.37|4166.94|4166.94|0
1593090300000|2020-06-25 13:05:00|4182.31|4182.31|4192.72|4192.72|4192.72|4192.72|4182.31|4182.31|0
1593090600000|2020-06-25 13:10:00|4191.19|4191.19|4225.08|4225.08|4229.69|4229.69|4191.19|4191.19|0
1593090900000|2020-06-25 13:15:00|4222|4222|4213.38|4213.38|4228.66|4228.66|4213.38|4213.38|0
1593091200000|2020-06-25 13:20:00|4211.84|4211.84|4210.3|4210.3|4211.84|4211.84|4200.87|4200.87|0
1593091500000|2020-06-25 13:25:00|4207.02|4207.02|4184.77|4184.77|4207.02|4207.02|4184.77|4184.77|0
1593091800000|2020-06-25 13:30:00|4183.23|4183.23|4177.19|4177.19|4189.56|4189.56|4172.45|4172.45|0
1593092100000|2020-06-25 13:35:00|4187.95|4187.95|4209.43|4209.43|4211.27|4211.27|4187.95|4187.95|0
1593092400000|2020-06-25 13:40:00|4207.94|4207.94|4175.49|4175.49|4207.94|4207.94|4171.61|4171.61|0
1593092700000|2020-06-25 13:45:00|4177.28|4177.28|4181.55|4181.55|4184.97|4184.97|4177.28|4177.28|0
1593093000000|2020-06-25 13:50:00|4178.57|4178.57|4226.59|4226.59|4226.59|4226.59|4178.57|4178.57|0
1593093300000|2020-06-25 13:55:00|4225.06|4225.06|4224.37|4224.37|4230.52|4230.52|4221.98|4221.98|0
1593093600000|2020-06-25 14:00:00|4222.58|4222.58|4238.02|4238.02|4241.6|4241.6|4214.98|4214.98|0
1593093900000|2020-06-25 14:05:00|4236.23|4236.23|4259.45|4259.45|4264.07|4264.07|4236.23|4236.23|0
1593094200000|2020-06-25 14:10:00|4267.14|4267.14|4297.07|4297.07|4300.14|4300.14|4267.14|4267.14|0
1593094500000|2020-06-25 14:15:00|4299.75|4299.75|4266.91|4266.91|4300.35|4300.35|4262.64|4262.64|0
1593094800000|2020-06-25 14:20:00|4273.06|4273.06|4297.82|4297.82|4297.82|4297.82|4273.06|4273.06|0
1593095100000|2020-06-25 14:25:00|4303.97|4303.97|4295.6|4295.6|4314|4314|4293.9|4293.9|0
1593095400000|2020-06-25 14:30:00|4300.21|4300.21|4283.94|4283.94|4300.21|4300.21|4283.94|4283.94|0
1593095700000|2020-06-25 14:35:00|4288.55|4288.55|4275.86|4275.86|4291.53|4291.53|4270.4|4270.4|0
1593096000000|2020-06-25 14:40:00|4278.94|4278.94|4269.66|4269.66|4278.94|4278.94|4269.66|4269.66|0
1593096300000|2020-06-25 14:45:00|4272.74|4272.74|4291.95|4291.95|4297.16|4297.16|4271.2|4271.2|0
1593096600000|2020-06-25 14:50:00|4289.26|4289.26|4279.94|4279.94|4289.26|4289.26|4279.94|4279.94|0
1593096900000|2020-06-25 14:55:00|4277.86|4277.86|4282.47|4282.47|4286.44|4286.44|4275.72|4275.72|0
1593097200000|2020-06-25 15:00:00|4281.57|4281.57|4280.82|4280.82|4288.62|4288.62|4274.97|4274.97|0
1593097500000|2020-06-25 15:05:00|4277.74|4277.74|4262.85|4262.85|4281.71|4281.71|4259.77|4259.77|0
1593097800000|2020-06-25 15:10:00|4261.06|4261.06|4272.07|4272.07|4276.99|4276.99|4261.06|4261.06|0
1593098100000|2020-06-25 15:15:00|4271.18|4271.18|4301.4|4301.4|4302.3|4302.3|4270.24|4270.24|0
1593098400000|2020-06-25 15:20:00|4303.19|4303.19|4270.49|4270.49|4303.49|4303.49|4264.73|4264.73|0
1593098700000|2020-06-25 15:25:00|4268.7|4268.7|4266.08|4266.08|4277.74|4277.74|4261.27|4261.27|0
1593155700000|2020-06-26 07:15:00|4196.63|4196.63|4209.82|4209.82|4209.82|4209.82|4192.01|4192.01|0
1593156000000|2020-06-26 07:20:00|4206.54|4206.54|4212.69|4212.69|4212.69|4212.69|4180.4|4180.4|0
1593156300000|2020-06-26 07:25:00|4223.45|4223.45|4237.11|4237.11|4241.72|4241.72|4223.45|4223.45|0
1593156600000|2020-06-26 07:30:00|4241.72|4241.72|4256.31|4256.31|4256.31|4256.31|4241.72|4241.72|0
1593156900000|2020-06-26 07:35:00|4262.46|4262.46|4265.54|4265.54|4267.07|4267.07|4262.46|4262.46|0
1593157200000|2020-06-26 07:40:00|4272.1|4272.1|4288.05|4288.05|4288.05|4288.05|4272.1|4272.1|0
1593157500000|2020-06-26 07:45:00|4287.75|4287.75|4292.13|4292.13|4296.74|4296.74|4280.06|4280.06|0
1593157800000|2020-06-26 07:50:00|4285.98|4285.98|4260.72|4260.72|4285.98|4285.98|4260.72|4260.72|0
1593158100000|2020-06-26 07:55:00|4255.64|4255.64|4270.74|4270.74|4270.74|4270.74|4252.57|4252.57|0
1593158400000|2020-06-26 08:00:00|4271.64|4271.64|4244.15|4244.15|4271.64|4271.64|4241.07|4241.07|0
1593158700000|2020-06-26 08:05:00|4234.92|4234.92|4219.69|4219.69|4234.92|4234.92|4219.69|4219.69|0
1593159000000|2020-06-26 08:10:00|4225.84|4225.84|4243.53|4243.53|4243.53|4243.53|4218.93|4218.93|0
1593159300000|2020-06-26 08:15:00|4241.99|4241.99|4269.3|4269.3|4269.3|4269.3|4241.99|4241.99|0
1593159600000|2020-06-26 08:20:00|4271.39|4271.39|4277.79|4277.79|4277.79|4277.79|4268.31|4268.31|0
1593159900000|2020-06-26 08:25:00|4272.12|4272.12|4279.81|4279.81|4279.81|4279.81|4272.12|4272.12|0
1593160500000|2020-06-26 08:35:00|4281.35|4281.35|4280.82|4280.82|4288.5|4288.5|4279.28|4279.28|0
1593160800000|2020-06-26 08:40:00|4286.97|4286.97|4290.04|4290.04|4290.04|4290.04|4283.89|4283.89|0
1593161100000|2020-06-26 08:45:00|4293.12|4293.12|4288.8|4288.8|4311.87|4311.87|4288.8|4288.8|0
1593161400000|2020-06-26 08:50:00|4279.58|4279.58|4276.3|4276.3|4279.58|4279.58|4276.3|4276.3|0
1593161700000|2020-06-26 08:55:00|4268.61|4268.61|4260.92|4260.92|4268.61|4268.61|4260.92|4260.92|0
1593162000000|2020-06-26 09:00:00|4262.46|4262.46|4251.7|4251.7|4264|4264|4251.7|4251.7|0
1593162300000|2020-06-26 09:05:00|4253.78|4253.78|4256.86|4256.86|4256.86|4256.86|4252.25|4252.25|0
1593162600000|2020-06-26 09:10:00|4266.08|4266.08|4256.47|4256.47|4271.75|4271.75|4256.47|4256.47|0
1593162900000|2020-06-26 09:15:00|4258.01|4258.01|4255.32|4255.32|4258.01|4258.01|4250.55|4250.55|0
1593163200000|2020-06-26 09:20:00|4258.4|4258.4|4264.55|4264.55|4264.55|4264.55|4258.4|4258.4|0
1593163800000|2020-06-26 09:30:00|4258.4|4258.4|4261.47|4261.47|4261.47|4261.47|4252.25|4252.25|0
1593164100000|2020-06-26 09:35:00|4265.65|4265.65|4270.74|4270.74|4272.28|4272.28|4259.98|4259.98|0
1593164400000|2020-06-26 09:40:00|4264.59|4264.59|4259.43|4259.43|4264.59|4264.59|4259.43|4259.43|0
1593164700000|2020-06-26 09:45:00|4256.36|4256.36|4253.28|4253.28|4256.36|4256.36|4248.67|4248.67|0
1593165000000|2020-06-26 09:50:00|4250.89|4250.89|4239.53|4239.53|4250.89|4250.89|4236.46|4236.46|0
1593165300000|2020-06-26 09:55:00|4234.92|4234.92|4241.07|4241.07|4241.07|4241.07|4234.92|4234.92|0
1593165600000|2020-06-26 10:00:00|4242.86|4242.86|4235.86|4235.86|4252.09|4252.09|4235.86|4235.86|0
1593165900000|2020-06-26 10:05:00|4231.69|4231.69|4233.22|4233.22|4233.22|4233.22|4231.69|4231.69|0
1593166200000|2020-06-26 10:10:00|4234.76|4234.76|4225.54|4225.54|4234.76|4234.76|4225.54|4225.54|0
1593166500000|2020-06-26 10:15:00|4224|4224|4220.92|4220.92|4224|4224|4220.92|4220.92|0
1593166800000|2020-06-26 10:20:00|4217.85|4217.85|4213.67|4213.67|4217.94|4217.94|4201.03|4201.03|0
1593167100000|2020-06-26 10:25:00|4218.29|4218.29|4220.12|4220.12|4220.12|4220.12|4218.29|4218.29|0
1593167400000|2020-06-26 10:30:00|4230.88|4230.88|4248.6|4248.6|4250.14|4250.14|4229.35|4229.35|0
1593167700000|2020-06-26 10:35:00|4253.21|4253.21|4249.65|4249.65|4260.07|4260.07|4249.65|4249.65|0
1593168000000|2020-06-26 10:40:00|4248.12|4248.12|4252.73|4252.73|4252.73|4252.73|4248.12|4248.12|0
1593168300000|2020-06-26 10:45:00|4250.94|4250.94|4246.33|4246.33|4250.94|4250.94|4246.33|4246.33|0
1593168600000|2020-06-26 10:50:00|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|0
1593168900000|2020-06-26 10:55:00|4249.45|4249.45|4263.06|4263.06|4263.06|4263.06|4249.45|4249.45|0
1593169200000|2020-06-26 11:00:00|4272.28|4272.28|4267.76|4267.76|4272.28|4272.28|4267.76|4267.76|0
1593169500000|2020-06-26 11:05:00|4272.37|4272.37|4268.95|4268.95|4273.91|4273.91|4267.76|4267.76|0
1593169800000|2020-06-26 11:10:00|4256.65|4256.65|4245.18|4245.18|4256.65|4256.65|4240.57|4240.57|0
1593170100000|2020-06-26 11:15:00|4249.36|4249.36|4266.27|4266.27|4266.27|4266.27|4249.36|4249.36|0
1593170400000|2020-06-26 11:20:00|4263.29|4263.29|4257.14|4257.14|4263.29|4263.29|4255.6|4255.6|0
1593170700000|2020-06-26 11:25:00|4254.06|4254.06|4258.67|4258.67|4258.67|4258.67|4254.06|4254.06|0
1593171000000|2020-06-26 11:30:00|4247.91|4247.91|4250.57|4250.57|4258.67|4258.67|4247.91|4247.91|0
1593171300000|2020-06-26 11:35:00|4252.11|4252.11|4250.57|4250.57|4252.11|4252.11|4250.57|4250.57|0
1593171600000|2020-06-26 11:40:00|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|0
1593171900000|2020-06-26 11:45:00|4257.67|4257.67|4250.62|4250.62|4258.31|4258.31|4250.62|4250.62|0
1593172200000|2020-06-26 11:50:00|4246.01|4246.01|4237.03|4237.03|4250.62|4250.62|4237.03|4237.03|0
1593172500000|2020-06-26 11:55:00|4232.42|4232.42|4219.5|4219.5|4232.42|4232.42|4219.5|4219.5|0
1593172800000|2020-06-26 12:00:00|4221.29|4221.29|4212.02|4212.02|4227.01|4227.01|4212.02|4212.02|0
1593173100000|2020-06-26 12:05:00|4210.48|4210.48|4213.61|4213.61|4215.14|4215.14|4209.04|4209.04|0
1593173400000|2020-06-26 12:10:00|4202.84|4202.84|4200.11|4200.11|4207.46|4207.46|4200.11|4200.11|0
1593173700000|2020-06-26 12:15:00|4206.26|4206.26|4210.19|4210.19|4210.19|4210.19|4203.28|4203.28|0
1593174000000|2020-06-26 12:20:00|4211.72|4211.72|4210.19|4210.19|4216.34|4216.34|4208.65|4208.65|0
1593174300000|2020-06-26 12:25:00|4216.34|4216.34|4219.16|4219.16|4219.41|4219.41|4212.41|4212.41|0
1593174600000|2020-06-26 12:30:00|4217.37|4217.37|4223.77|4223.77|4226.25|4226.25|4217.07|4217.07|0
1593174900000|2020-06-26 12:35:00|4216.08|4216.08|4214.55|4214.55|4216.08|4216.08|4211.47|4211.47|0
1593175200000|2020-06-26 12:40:00|4206.86|4206.86|4194.7|4194.7|4206.86|4206.86|4193.55|4193.55|0
1593175500000|2020-06-26 12:45:00|4193.16|4193.16|4191.71|4191.71|4194.7|4194.7|4191.62|4191.62|0
1593175800000|2020-06-26 12:50:00|4191.42|4191.42|4184.17|4184.17|4199.1|4199.1|4184.17|4184.17|0
1593176100000|2020-06-26 12:55:00|4182.63|4182.63|4176.27|4176.27|4183.22|4183.22|4166.54|4166.54|0
1593176400000|2020-06-26 13:00:00|4174.73|4174.73|4179.21|4179.21|4179.21|4179.21|4174.73|4174.73|0
1593176700000|2020-06-26 13:05:00|4182.28|4182.28|4205.25|4205.25|4206.79|4206.79|4182.28|4182.28|0
1593177000000|2020-06-26 13:10:00|4203.72|4203.72|4211.4|4211.4|4211.4|4211.4|4203.72|4203.72|0
1593177300000|2020-06-26 13:15:00|4208.33|4208.33|4202.18|4202.18|4208.33|4208.33|4200.64|4200.64|0
1593177600000|2020-06-26 13:20:00|4197.57|4197.57|4191.51|4191.51|4197.57|4197.57|4191.51|4191.51|0
1593178200000|2020-06-26 13:30:00|4189.97|4189.97|4165.46|4165.46|4190.82|4190.82|4165.46|4165.46|0
1593178500000|2020-06-26 13:35:00|4169.04|4169.04|4151.47|4151.47|4169.04|4169.04|4151.47|4151.47|0
1593178800000|2020-06-26 13:40:00|4154.45|4154.45|4130.63|4130.63|4160.3|4160.3|4130.63|4130.63|0
1593179100000|2020-06-26 13:45:00|4132.12|4132.12|4138.1|4138.1|4139.93|4139.93|4130.58|4130.58|0
1593179400000|2020-06-26 13:50:00|4130.41|4130.41|4146.08|4146.08|4147.97|4147.97|4130.41|4130.41|0
1593179700000|2020-06-26 13:55:00|4147.62|4147.62|4158.17|4158.17|4162.35|4162.35|4144.04|4144.04|0
1593180000000|2020-06-26 14:00:00|4159.36|4159.36|4138.99|4138.99|4161.15|4161.15|4138.99|4138.99|0
1593180300000|2020-06-26 14:05:00|4136.61|4136.61|4145.22|4145.22|4145.22|4145.22|4135.23|4135.23|0
1593180600000|2020-06-26 14:10:00|4136|4136|4128.89|4128.89|4141.91|4141.91|4127.11|4127.11|0
1593180900000|2020-06-26 14:15:00|4125.05|4125.05|4124.03|4124.03|4125.05|4125.05|4120.62|4120.62|0
1593181200000|2020-06-26 14:20:00|4123.14|4123.14|4111.74|4111.74|4124.92|4124.92|4106.96|4106.96|0
1593181500000|2020-06-26 14:25:00|4113.28|4113.28|4123.73|4123.73|4128.34|4128.34|4113.28|4113.28|0
1593181800000|2020-06-26 14:30:00|4132.96|4132.96|4122.16|4122.16|4136.8|4136.8|4119.51|4119.51|0
1593182100000|2020-06-26 14:35:00|4123.06|4123.06|4130.4|4130.4|4130.87|4130.87|4120.28|4120.28|0
1593182400000|2020-06-26 14:40:00|4131.89|4131.89|4142.27|4142.27|4142.27|4142.27|4131.51|4131.51|0
1593182700000|2020-06-26 14:45:00|4141.98|4141.98|4141.21|4141.21|4144.36|4144.36|4138.9|4138.9|0
1593183000000|2020-06-26 14:50:00|4140.91|4140.91|4139.66|4139.66|4148.11|4148.11|4134.71|4134.71|0
1593183300000|2020-06-26 14:55:00|4141.96|4141.96|4151.87|4151.87|4151.87|4151.87|4136.97|4136.97|0
1593183600000|2020-06-26 15:00:00|4152.16|4152.16|4155.92|4155.92|4157.92|4157.92|4151.87|4151.87|0
1593183900000|2020-06-26 15:05:00|4156.68|4156.68|4164.11|4164.11|4164.88|4164.88|4156.39|4156.39|0
1593184200000|2020-06-26 15:10:00|4165.64|4165.64|4154.5|4154.5|4165.64|4165.64|4151.43|4151.43|0
1593184500000|2020-06-26 15:15:00|4151.43|4151.43|4143.06|4143.06|4151.43|4151.43|4132.35|4132.35|0
1593184800000|2020-06-26 15:20:00|4142.17|4142.17|4148.79|4148.79|4149.56|4149.56|4133.68|4133.68|0
1593185100000|2020-06-26 15:25:00|4149.69|4149.69|4144.75|4144.75|4151.87|4151.87|4134.55|4134.55|0
1593414900000|2020-06-29 07:15:00|4110.81|4110.81|4122.64|4122.64|4133.41|4133.41|4110.81|4110.81|0
1593415200000|2020-06-29 07:20:00|4133.41|4133.41|4122.24|4122.24|4148.78|4148.78|4118.4|4118.4|0
1593415500000|2020-06-29 07:25:00|4122.84|4122.84|4090.32|4090.32|4122.84|4122.84|4090.32|4090.32|0
1593415800000|2020-06-29 07:30:00|4087.25|4087.25|4074.07|4074.07|4087.25|4087.25|4067.15|4067.15|0
1593416100000|2020-06-29 07:35:00|4080.03|4080.03|4081.65|4081.65|4109.32|4109.32|4077.04|4077.04|0
1593416400000|2020-06-29 07:40:00|4080.11|4080.11|4066.79|4066.79|4080.11|4080.11|4066.79|4066.79|0
1593416700000|2020-06-29 07:45:00|4072.17|4072.17|4039.66|4039.66|4072.17|4072.17|4039.66|4039.66|0
1593417000000|2020-06-29 07:50:00|4036.67|4036.67|4056.64|4056.64|4056.94|4056.94|4036.67|4036.67|0
1593417300000|2020-06-29 07:55:00|4059.92|4059.92|4072.95|4072.95|4076.83|4076.83|4059.92|4059.92|0
1593417600000|2020-06-29 08:00:00|4073.72|4073.72|4074.15|4074.15|4078.76|4078.76|4064.89|4064.89|0
1593417900000|2020-06-29 08:05:00|4055.7|4055.7|4051.69|4051.69|4055.7|4055.7|4048.62|4048.62|0
1593418200000|2020-06-29 08:10:00|4055.54|4055.54|4026.97|4026.97|4057.92|4057.92|4015.43|4015.43|0
1593418500000|2020-06-29 08:15:00|4031.58|4031.58|4061.77|4061.77|4062.53|4062.53|4029.79|4029.79|0
1593418800000|2020-06-29 08:20:00|4057.92|4057.92|4060.48|4060.48|4060.48|4060.48|4051.77|4051.77|0
1593419100000|2020-06-29 08:25:00|4066.63|4066.63|4062.02|4062.02|4075.86|4075.86|4053.56|4053.56|0
1593419400000|2020-06-29 08:30:00|4057.41|4057.41|4066.19|4066.19|4066.19|4066.19|4057.41|4057.41|0
1593419700000|2020-06-29 08:35:00|4063.12|4063.12|4063.17|4063.17|4070.08|4070.08|4057.78|4057.78|0
1593420000000|2020-06-29 08:40:00|4067.78|4067.78|4062.4|4062.4|4067.78|4067.78|4062.4|4062.4|0
1593420300000|2020-06-29 08:45:00|4076.23|4076.23|4069.32|4069.32|4078.54|4078.54|4069.32|4069.32|0
1593420600000|2020-06-29 08:50:00|4073.93|4073.93|4068.04|4068.04|4073.93|4073.93|4068.04|4068.04|0
1593420900000|2020-06-29 08:55:00|4064.2|4064.2|4084.09|4084.09|4084.09|4084.09|4059.68|4059.68|0
1593421200000|2020-06-29 09:00:00|4078.72|4078.72|4061.95|4061.95|4078.72|4078.72|4061.95|4061.95|0
1593421500000|2020-06-29 09:05:00|4067.02|4067.02|4028.22|4028.22|4067.02|4067.02|4028.22|4028.22|0
1593421800000|2020-06-29 09:10:00|4029.75|4029.75|4026.42|4026.42|4033.33|4033.33|4025.65|4025.65|0
1593422100000|2020-06-29 09:15:00|4031.8|4031.8|4046.06|4046.06|4046.95|4046.95|4031.8|4031.8|0
1593422400000|2020-06-29 09:20:00|4046.66|4046.66|4072.32|4072.32|4073.09|4073.09|4046.66|4046.66|0
1593422700000|2020-06-29 09:25:00|4063.87|4063.87|4066.25|4066.25|4073.86|4073.86|4059.25|4059.25|0
1593423000000|2020-06-29 09:30:00|4063.95|4063.95|4068.86|4068.86|4076.25|4076.25|4059.33|4059.33|0
1593423300000|2020-06-29 09:35:00|4066.55|4066.55|4089.85|4089.85|4089.85|4089.85|4066.55|4066.55|0
1593423600000|2020-06-29 09:40:00|4097.54|4097.54|4094.47|4094.47|4097.54|4097.54|4091.39|4091.39|0
1593423900000|2020-06-29 09:45:00|4076.02|4076.02|4071.4|4071.4|4076.02|4076.02|4070.63|4070.63|0
1593424200000|2020-06-29 09:50:00|4074.48|4074.48|4076.78|4076.78|4077.55|4077.55|4074.48|4074.48|0
1593424500000|2020-06-29 09:55:00|4085.24|4085.24|4072.94|4072.94|4085.24|4085.24|4072.94|4072.94|0
1593424800000|2020-06-29 10:00:00|4064.48|4064.48|4041.89|4041.89|4067.47|4067.47|4035.27|4035.27|0
1593425100000|2020-06-29 10:05:00|4050.35|4050.35|4067.85|4067.85|4067.85|4067.85|4050.35|4050.35|0
1593425400000|2020-06-29 10:10:00|4081.68|4081.68|4066.31|4066.31|4081.68|4081.68|4066.31|4066.31|0
1593425700000|2020-06-29 10:15:00|4065.11|4065.11|4072.72|4072.72|4072.72|4072.72|4061.96|4061.96|0
1593426000000|2020-06-29 10:20:00|4081.18|4081.18|4074.68|4074.68|4084.76|4084.76|4074.68|4074.68|0
1593426300000|2020-06-29 10:25:00|4073.79|4073.79|4079.17|4079.17|4080.71|4080.71|4073.79|4073.79|0
1593426600000|2020-06-29 10:30:00|4081.48|4081.48|4084.55|4084.55|4090.7|4090.7|4081.48|4081.48|0
1593426900000|2020-06-29 10:35:00|4079.94|4079.94|4058.8|4058.8|4079.94|4079.94|4058.04|4058.04|0
1593427500000|2020-06-29 10:45:00|4064.19|4064.19|4068.03|4068.03|4068.03|4068.03|4064.19|4064.19|0
1593427800000|2020-06-29 10:50:00|4071.31|4071.31|4081.3|4081.3|4083.61|4083.61|4071.31|4071.31|0
1593428100000|2020-06-29 10:55:00|4083.61|4083.61|4088.73|4088.73|4088.73|4088.73|4079.85|4079.85|0
1593428400000|2020-06-29 11:00:00|4067.2|4067.2|4070.34|4070.34|4070.34|4070.34|4060.34|4060.34|0
1593428700000|2020-06-29 11:05:00|4068.8|4068.8|4074.95|4074.95|4074.95|4074.95|4068.8|4068.8|0
1593429000000|2020-06-29 11:10:00|4081.87|4081.87|4087.54|4087.54|4088.73|4088.73|4081.87|4081.87|0
1593429300000|2020-06-29 11:15:00|4091.38|4091.38|4083.09|4083.09|4091.38|4091.38|4081.86|4081.86|0
1593429600000|2020-06-29 11:20:00|4086.94|4086.94|4099.1|4099.1|4099.4|4099.4|4086.94|4086.94|0
1593429900000|2020-06-29 11:25:00|4105.25|4105.25|4119.34|4119.34|4119.34|4119.34|4105.25|4105.25|0
1593430200000|2020-06-29 11:30:00|4116.27|4116.27|4092.43|4092.43|4116.27|4116.27|4092.43|4092.43|0
1593430500000|2020-06-29 11:35:00|4090.13|4090.13|4093.24|4093.24|4100.92|4100.92|4090.13|4090.13|0
1593430800000|2020-06-29 11:40:00|4090.93|4090.93|4090.93|4090.93|4095.54|4095.54|4086.32|4086.32|0
1593431100000|2020-06-29 11:45:00|4086.32|4086.32|4088.41|4088.41|4088.41|4088.41|4086.32|4086.32|0
1593431400000|2020-06-29 11:50:00|4087.64|4087.64|4114.48|4114.48|4114.48|4114.48|4087.64|4087.64|0
1593431700000|2020-06-29 11:55:00|4115.25|4115.25|4114.48|4114.48|4118.33|4118.33|4109.87|4109.87|0
1593432000000|2020-06-29 12:00:00|4112.95|4112.95|4113.72|4113.72|4125.25|4125.25|4106.03|4106.03|0
1593432300000|2020-06-29 12:05:00|4118.33|4118.33|4115.25|4115.25|4118.33|4118.33|4115.25|4115.25|0
1593432600000|2020-06-29 12:10:00|4112.18|4112.18|4117.56|4117.56|4117.56|4117.56|4106.8|4106.8|0
1593432900000|2020-06-29 12:15:00|4122.17|4122.17|4118.89|4118.89|4126.05|4126.05|4118.59|4118.59|0
1593433200000|2020-06-29 12:20:00|4113.51|4113.51|4139.34|4139.34|4139.34|4139.34|4113.51|4113.51|0
1593433500000|2020-06-29 12:25:00|4143.18|4143.18|4127.35|4127.35|4143.18|4143.18|4127.35|4127.35|0
1593433800000|2020-06-29 12:30:00|4128.89|4128.89|4131.96|4131.96|4131.96|4131.96|4128.89|4128.89|0
1593434100000|2020-06-29 12:35:00|4132.73|4132.73|4125.81|4125.81|4132.73|4132.73|4125.81|4125.81|0
1593434400000|2020-06-29 12:40:00|4126.58|4126.58|4121.2|4121.2|4126.58|4126.58|4118.89|4118.89|0
1593434700000|2020-06-29 12:45:00|4131.19|4131.19|4152.72|4152.72|4152.72|4152.72|4131.19|4131.19|0
1593435000000|2020-06-29 12:50:00|4153.91|4153.91|4152.72|4152.72|4155.28|4155.28|4148.36|4148.36|0
1593435300000|2020-06-29 12:55:00|4148.87|4148.87|4150.41|4150.41|4150.41|4150.41|4138.88|4138.88|0
1593435600000|2020-06-29 13:00:00|4152.72|4152.72|4148.1|4148.1|4152.72|4152.72|4146.57|4146.57|0
1593435900000|2020-06-29 13:05:00|4148.87|4148.87|4141.95|4141.95|4148.87|4148.87|4141.95|4141.95|0
1593436200000|2020-06-29 13:10:00|4145.03|4145.03|4138.88|4138.88|4145.03|4145.03|4136.57|4136.57|0
1593436500000|2020-06-29 13:15:00|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|0
1593436800000|2020-06-29 13:20:00|4139.87|4139.87|4138.51|4138.51|4139.87|4139.87|4133.9|4133.9|0
1593437100000|2020-06-29 13:25:00|4134.64|4134.64|4138.48|4138.48|4140.79|4140.79|4133.87|4133.87|0
1593437400000|2020-06-29 13:30:00|4140.27|4140.27|4093.32|4093.32|4140.27|4140.27|4092.38|4092.38|0
1593437700000|2020-06-29 13:35:00|4099.47|4099.47|4102.04|4102.04|4107.89|4107.89|4092.52|4092.52|0
1593438000000|2020-06-29 13:40:00|4101.44|4101.44|4113.31|4113.31|4115.39|4115.39|4089.14|4089.14|0
1593438300000|2020-06-29 13:45:00|4116.29|4116.29|4108.13|4108.13|4116.29|4116.29|4104.29|4104.29|0
1593438600000|2020-06-29 13:50:00|4118.13|4118.13|4133.24|4133.24|4133.24|4133.24|4116.59|4116.59|0
1593438900000|2020-06-29 13:55:00|4136.22|4136.22|4139.37|4139.37|4140.91|4140.91|4136.22|4136.22|0
1593439200000|2020-06-29 14:00:00|4136.39|4136.39|4163.93|4163.93|4163.93|4163.93|4136.39|4136.39|0
1593439500000|2020-06-29 14:05:00|4165.47|4165.47|4179.42|4179.42|4185.57|4185.57|4165.47|4165.47|0
1593439800000|2020-06-29 14:10:00|4177.88|4177.88|4180.77|4180.77|4180.77|4180.77|4165.58|4165.58|0
1593440100000|2020-06-29 14:15:00|4179.23|4179.23|4170.7|4170.7|4180.77|4180.77|4167.62|4167.62|0
1593440400000|2020-06-29 14:20:00|4169.16|4169.16|4154.06|4154.06|4174.07|4174.07|4154.06|4154.06|0
1593440700000|2020-06-29 14:25:00|4152.87|4152.87|4130.37|4130.37|4154.4|4154.4|4128.83|4128.83|0
1593441000000|2020-06-29 14:30:00|4129.77|4129.77|4136.69|4136.69|4136.69|4136.69|4129.77|4129.77|0
1593441300000|2020-06-29 14:35:00|4139.76|4139.76|4152.06|4152.06|4153.6|4153.6|4139.76|4139.76|0
1593441600000|2020-06-29 14:40:00|4151.77|4151.77|4151.81|4151.81|4165.56|4165.56|4144.49|4144.49|0
1593441900000|2020-06-29 14:45:00|4150.27|4150.27|4146.51|4146.51|4152.66|4152.66|4146.3|4146.3|0
1593442200000|2020-06-29 14:50:00|4148.05|4148.05|4139.43|4139.43|4156.54|4156.54|4137.68|4137.68|0
1593442500000|2020-06-29 14:55:00|4137.89|4137.89|4136.91|4136.91|4141.47|4141.47|4136.91|4136.91|0
1593442800000|2020-06-29 15:00:00|4136.14|4136.14|4143.09|4143.09|4143.09|4143.09|4134.65|4134.65|0
1593443100000|2020-06-29 15:05:00|4142.32|4142.32|4131.15|4131.15|4142.32|4142.32|4131.15|4131.15|0
1593443400000|2020-06-29 15:10:00|4134.13|4134.13|4113.63|4113.63|4134.13|4134.13|4112.86|4112.86|0
1593443700000|2020-06-29 15:15:00|4115.16|4115.16|4119.35|4119.35|4122.04|4122.04|4111.19|4111.19|0
1593444000000|2020-06-29 15:20:00|4123.2|4123.2|4130.02|4130.02|4133.87|4133.87|4121.66|4121.66|0
1593444300000|2020-06-29 15:25:00|4129.25|4129.25|4129.17|4129.17|4136.22|4136.22|4127.12|4127.12|0
1593501300000|2020-06-30 07:15:00|4110.23|4110.23|4144.42|4144.42|4144.72|4144.72|4110.23|4110.23|0
1593501600000|2020-06-30 07:20:00|4165.95|4165.95|4123.98|4123.98|4165.95|4165.95|4099.38|4099.38|0
1593501900000|2020-06-30 07:25:00|4117.06|4117.06|4114.83|4114.83|4117.06|4117.06|4102.45|4102.45|0
1593502200000|2020-06-30 07:30:00|4125.59|4125.59|4101.52|4101.52|4128.97|4128.97|4101.52|4101.52|0
1593502500000|2020-06-30 07:35:00|4086.92|4086.92|4104.6|4104.6|4104.6|4104.6|4086.92|4086.92|0
1593502800000|2020-06-30 07:40:00|4111.52|4111.52|4107.67|4107.67|4113.05|4113.05|4107.67|4107.67|0
1593503100000|2020-06-30 07:45:00|4115.36|4115.36|4125.48|4125.48|4125.48|4125.48|4115.36|4115.36|0
1593503400000|2020-06-30 07:50:00|4117.79|4117.79|4130.86|4130.86|4130.86|4130.86|4117.79|4117.79|0
1593504000000|2020-06-30 08:00:00|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|0
1593504300000|2020-06-30 08:05:00|4127.42|4127.42|4076.74|4076.74|4127.42|4127.42|4072.13|4072.13|0
1593504600000|2020-06-30 08:10:00|4079.43|4079.43|4064.82|4064.82|4082.5|4082.5|4060.21|4060.21|0
1593504900000|2020-06-30 08:15:00|4073.28|4073.28|4090.96|4090.96|4094.03|4094.03|4073.28|4073.28|0
1593505200000|2020-06-30 08:20:00|4089.42|4089.42|4074.86|4074.86|4089.42|4089.42|4069.49|4069.49|0
1593505500000|2020-06-30 08:25:00|4079.47|4079.47|4109.66|4109.66|4109.66|4109.66|4079.47|4079.47|0
1593505800000|2020-06-30 08:30:00|4102.74|4102.74|4095.82|4095.82|4111.2|4111.2|4095.82|4095.82|0
1593506100000|2020-06-30 08:35:00|4098.9|4098.9|4088.68|4088.68|4113.11|4113.11|4088.68|4088.68|0
1593506400000|2020-06-30 08:40:00|4086|4086|4084.51|4084.51|4086|4086|4077.95|4077.95|0
1593506700000|2020-06-30 08:45:00|4074.51|4074.51|4073.75|4073.75|4074.51|4074.51|4062.98|4062.98|0
1593507000000|2020-06-30 08:50:00|4066.83|4066.83|4061.46|4061.46|4066.83|4066.83|4054.54|4054.54|0
1593507300000|2020-06-30 08:55:00|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|0
1593507600000|2020-06-30 09:00:00|4068.42|4068.42|4081.95|4081.95|4081.95|4081.95|4062.27|4062.27|0
1593507900000|2020-06-30 09:05:00|4065.81|4065.81|4057.35|4057.35|4065.81|4065.81|4047.36|4047.36|0
1593508200000|2020-06-30 09:10:00|4058.24|4058.24|4064.39|4064.39|4064.39|4064.39|4058.24|4058.24|0
1593508500000|2020-06-30 09:15:00|4064.69|4064.69|4075.02|4075.02|4077.33|4077.33|4064.69|4064.69|0
1593508800000|2020-06-30 09:20:00|4066.56|4066.56|4080.14|4080.14|4080.14|4080.14|4065.67|4065.67|0
1593509400000|2020-06-30 09:30:00|4084.75|4084.75|4088.59|4088.59|4091.67|4091.67|4084.75|4084.75|0
1593509700000|2020-06-30 09:35:00|4092.44|4092.44|4090.9|4090.9|4092.44|4092.44|4090.9|4090.9|0
1593510000000|2020-06-30 09:40:00|4083.98|4083.98|4078.6|4078.6|4083.98|4083.98|4078.6|4078.6|0
1593510300000|2020-06-30 09:45:00|4076.29|4076.29|4041.65|4041.65|4076.29|4076.29|4041.65|4041.65|0
1593510600000|2020-06-30 09:50:00|4038.58|4038.58|4069.33|4069.33|4081.63|4081.63|4038.58|4038.58|0
1593510900000|2020-06-30 09:55:00|4073.94|4073.94|4073.95|4073.95|4083.17|4083.17|4073.18|4073.18|0
1593511200000|2020-06-30 10:00:00|4067.8|4067.8|4087.01|4087.01|4087.01|4087.01|4067.8|4067.8|0
1593511500000|2020-06-30 10:05:00|4092.39|4092.39|4074.71|4074.71|4092.39|4092.39|4072.4|4072.4|0
1593511800000|2020-06-30 10:10:00|4071.73|4071.73|4072.97|4072.97|4076.81|4076.81|4062.5|4062.5|0
1593512100000|2020-06-30 10:15:00|4070.66|4070.66|4071.43|4071.43|4074.5|4074.5|4065.28|4065.28|0
1593512400000|2020-06-30 10:20:00|4073.52|4073.52|4070.44|4070.44|4073.52|4073.52|4065.83|4065.83|0
1593512700000|2020-06-30 10:25:00|4075.05|4075.05|4088.84|4088.84|4088.84|4088.84|4073.52|4073.52|0
1593513000000|2020-06-30 10:30:00|4102.68|4102.68|4094.23|4094.23|4103.45|4103.45|4094.23|4094.23|0
1593513300000|2020-06-30 10:35:00|4097.3|4097.3|4088.67|4088.67|4098.07|4098.07|4087.9|4087.9|0
1593513600000|2020-06-30 10:40:00|4087.14|4087.14|4081.8|4081.8|4087.14|4087.14|4076.42|4076.42|0
1593513900000|2020-06-30 10:45:00|4084.11|4084.11|4079.29|4079.29|4089.49|4089.49|4079.29|4079.29|0
1593514200000|2020-06-30 10:50:00|4071.6|4071.6|4071.6|4071.6|4071.6|4071.6|4071.6|4071.6|0
1593514500000|2020-06-30 10:55:00|4076.98|4076.98|4083.89|4083.89|4089.44|4089.44|4070.06|4070.06|0
1593514800000|2020-06-30 11:00:00|4086.57|4086.57|4080.2|4080.2|4086.57|4086.57|4077.13|4077.13|0
1593515100000|2020-06-30 11:05:00|4075.59|4075.59|4067.14|4067.14|4077.13|4077.13|4065.6|4065.6|0
1593515700000|2020-06-30 11:15:00|4072.52|4072.52|4085.41|4085.41|4090.03|4090.03|4070.98|4070.98|0
1593516000000|2020-06-30 11:20:00|4086.95|4086.95|4067.57|4067.57|4090.79|4090.79|4067.57|4067.57|0
1593516300000|2020-06-30 11:25:00|4070.65|4070.65|4061.42|4061.42|4077.57|4077.57|4059.88|4059.88|0
1593516600000|2020-06-30 11:30:00|4057.58|4057.58|4068.34|4068.34|4072.18|4072.18|4057.58|4057.58|0
1593516900000|2020-06-30 11:35:00|4073.11|4073.11|4081.35|4081.35|4084.43|4084.43|4073.11|4073.11|0
1593517200000|2020-06-30 11:40:00|4071.36|4071.36|4069.06|4069.06|4074.43|4074.43|4069.06|4069.06|0
1593517500000|2020-06-30 11:45:00|4066.76|4066.76|4063.8|4063.8|4066.76|4066.76|4053.69|4053.69|0
1593517800000|2020-06-30 11:50:00|4058.41|4058.41|4054.57|4054.57|4061.49|4061.49|4049.19|4049.19|0
1593518100000|2020-06-30 11:55:00|4046.11|4046.11|4042.27|4042.27|4047.65|4047.65|4042.27|4042.27|0
1593518400000|2020-06-30 12:00:00|4046.11|4046.11|4041.5|4041.5|4048.42|4048.42|4039.96|4039.96|0
1593518700000|2020-06-30 12:05:00|4035.54|4035.54|4025.24|4025.24|4043.01|4043.01|4018.33|4018.33|0
1593519000000|2020-06-30 12:10:00|4026.01|4026.01|4027.6|4027.6|4027.6|4027.6|4023.75|4023.75|0
1593519300000|2020-06-30 12:15:00|4028.37|4028.37|4031.44|4031.44|4031.44|4031.44|4023.75|4023.75|0
1593519600000|2020-06-30 12:20:00|4029.13|4029.13|4020.44|4020.44|4029.26|4029.26|4017.45|4017.45|0
1593519900000|2020-06-30 12:25:00|4018.9|4018.9|4008.7|4008.7|4018.9|4018.9|4008.7|4008.7|0
1593520200000|2020-06-30 12:30:00|4007.16|4007.16|3996.02|3996.02|4007.93|4007.93|3996.02|3996.02|0
1593520500000|2020-06-30 12:35:00|3992.95|3992.95|4001.1|4001.1|4001.1|4001.1|3992.95|3992.95|0
1593520800000|2020-06-30 12:40:00|4008.79|4008.79|4009.34|4009.34|4009.34|4009.34|4004.18|4004.18|0
1593521100000|2020-06-30 12:45:00|4019.34|4019.34|4017.8|4017.8|4020.87|4020.87|4017.8|4017.8|0
1593521400000|2020-06-30 12:50:00|4013.19|4013.19|4008.79|4008.79|4014.72|4014.72|4005.72|4005.72|0
1593521700000|2020-06-30 12:55:00|4011.18|4011.18|3994.39|3994.39|4011.18|4011.18|3989.78|3989.78|0
1593522000000|2020-06-30 13:00:00|3995.93|3995.93|3999|3999|4002.85|4002.85|3995.93|3995.93|0
1593522300000|2020-06-30 13:05:00|3996.7|3996.7|3989.67|3989.67|3996.7|3996.7|3989.67|3989.67|0
1593522600000|2020-06-30 13:10:00|3991.75|3991.75|3980.99|3980.99|3992.52|3992.52|3979.45|3979.45|0
1593522900000|2020-06-30 13:15:00|3973.3|3973.3|3970.53|3970.53|3983|3983|3970.53|3970.53|0
1593523200000|2020-06-30 13:20:00|3966.68|3966.68|3985.86|3985.86|3985.86|3985.86|3966.68|3966.68|0
1593523500000|2020-06-30 13:25:00|3986.62|3986.62|3987.13|3987.13|3991.24|3991.24|3984.82|3984.82|0
1593523800000|2020-06-30 13:30:00|3984.82|3984.82|3973.28|3973.28|3994.8|3994.8|3970.2|3970.2|0
1593524100000|2020-06-30 13:35:00|3977.89|3977.89|3982.32|3982.32|3995.39|3995.39|3977.71|3977.71|0
1593524400000|2020-06-30 13:40:00|3986.2|3986.2|3966|3966|3987.44|3987.44|3962.13|3962.13|0
1593524700000|2020-06-30 13:45:00|3969.08|3969.08|3953.51|3953.51|3983.21|3983.21|3953.51|3953.51|0
1593525000000|2020-06-30 13:50:00|3945.05|3945.05|3950.48|3950.48|3955.35|3955.35|3942.28|3942.28|0
1593525300000|2020-06-30 13:55:00|3949.71|3949.71|3948.53|3948.53|3951.9|3951.9|3943.45|3943.45|0
1593525600000|2020-06-30 14:00:00|3951.61|3951.61|3948.53|3948.53|3965.44|3965.44|3948.53|3948.53|0
1593525900000|2020-06-30 14:05:00|3950.07|3950.07|3970.27|3970.27|3970.27|3970.27|3950.07|3950.07|0
1593526200000|2020-06-30 14:10:00|3970.87|3970.87|3967.03|3967.03|3979.33|3979.33|3965.49|3965.49|0
1593526500000|2020-06-30 14:15:00|3966.26|3966.26|3959.98|3959.98|3972.41|3972.41|3954.6|3954.6|0
1593526800000|2020-06-30 14:20:00|3960.75|3960.75|3966.81|3966.81|3966.81|3966.81|3952.29|3952.29|0
1593527100000|2020-06-30 14:25:00|3970.65|3970.65|3986.22|3986.22|3986.22|3986.22|3969.88|3969.88|0
1593527400000|2020-06-30 14:30:00|3981.61|3981.61|3983.13|3983.13|3983.13|3983.13|3971.62|3971.62|0
1593527700000|2020-06-30 14:35:00|3983.9|3983.9|3981.8|3981.8|3992.91|3992.91|3979.84|3979.84|0
1593528000000|2020-06-30 14:40:00|3981.03|3981.03|3989.02|3989.02|3991.33|3991.33|3977.19|3977.19|0
1593528300000|2020-06-30 14:45:00|3995.94|3995.94|4009.17|4009.17|4017.76|4017.76|3995.17|3995.17|0
1593528600000|2020-06-30 14:50:00|4012.24|4012.24|4005.51|4005.51|4016.3|4016.3|4005.51|4005.51|0
1593528900000|2020-06-30 14:55:00|4004.02|4004.02|4009.91|4009.91|4011.41|4011.41|4003.42|4003.42|0
1593529200000|2020-06-30 15:00:00|4012.22|4012.22|4012.35|4012.35|4017.6|4017.6|4008.38|4008.38|0
1593529500000|2020-06-30 15:05:00|4013.88|4013.88|4042.58|4042.58|4046.42|4046.42|4013.88|4013.88|0
1593529800000|2020-06-30 15:10:00|4041.04|4041.04|4024.81|4024.81|4041.64|4041.64|4014.48|4014.48|0
1593530100000|2020-06-30 15:15:00|4027.11|4027.11|4048.91|4048.91|4054.13|4054.13|4027.11|4027.11|0
1593530400000|2020-06-30 15:20:00|4042.65|4042.65|4054.39|4054.39|4059.08|4059.08|4042.65|4042.65|0
1593530700000|2020-06-30 15:25:00|4055.16|4055.16|4054.47|4054.47|4061.18|4061.18|4048.41|4048.41|0
1593587700000|2020-07-01 07:15:00|4137.86|4137.86|4144.26|4144.26|4144.26|4144.26|4137.86|4137.86|0
1593588000000|2020-07-01 07:20:00|4144.86|4144.86|4144.75|4144.75|4149.22|4149.22|4143.07|4143.07|0
1593588300000|2020-07-01 07:25:00|4146.28|4146.28|4127.06|4127.06|4146.28|4146.28|4127.06|4127.06|0
1593588600000|2020-07-01 07:30:00|4132.45|4132.45|4127.83|4127.83|4132.45|4132.45|4127.83|4127.83|0
1593588900000|2020-07-01 07:35:00|4129.92|4129.92|4143.76|4143.76|4143.76|4143.76|4129.92|4129.92|0
1593589200000|2020-07-01 07:40:00|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|0
1593589500000|2020-07-01 07:45:00|4144.7|4144.7|4157|4157|4157|4157|4144.7|4144.7|0
1593589800000|2020-07-01 07:50:00|4163.15|4163.15|4149.31|4149.31|4184.68|4184.68|4149.31|4149.31|0
1593590100000|2020-07-01 07:55:00|4132.4|4132.4|4132.4|4132.4|4132.4|4132.4|4132.4|4132.4|0
1593590700000|2020-07-01 08:05:00|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|0
1593591300000|2020-07-01 08:15:00|4129.71|4129.71|4130.61|4130.61|4130.61|4130.61|4129.71|4129.71|0
1593591600000|2020-07-01 08:20:00|4131.38|4131.38|4128.3|4128.3|4131.38|4131.38|4127.53|4127.53|0
1593591900000|2020-07-01 08:25:00|4124.46|4124.46|4124.46|4124.46|4124.46|4124.46|4124.46|4124.46|0
1593592200000|2020-07-01 08:30:00|4121.18|4121.18|4116.41|4116.41|4121.18|4121.18|4116.41|4116.41|0
1593592500000|2020-07-01 08:35:00|4127.17|4127.17|4114.87|4114.87|4136.39|4136.39|4110.26|4110.26|0
1593592800000|2020-07-01 08:40:00|4120.25|4120.25|4125.02|4125.02|4125.02|4125.02|4120.25|4120.25|0
1593593100000|2020-07-01 08:45:00|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|0
1593593400000|2020-07-01 08:50:00|4119.89|4119.89|4131.94|4131.94|4133.73|4133.73|4119.89|4119.89|0
1593593700000|2020-07-01 08:55:00|4131.64|4131.64|4127.16|4127.16|4133.73|4133.73|4127.16|4127.16|0
1593594000000|2020-07-01 09:00:00|4137.15|4137.15|4150.99|4150.99|4150.99|4150.99|4137.15|4137.15|0
1593594900000|2020-07-01 09:15:00|4144.84|4144.84|4140.23|4140.23|4144.84|4144.84|4140.23|4140.23|0
1593595200000|2020-07-01 09:20:00|4143.3|4143.3|4147.91|4147.91|4149.45|4149.45|4143.3|4143.3|0
1593595800000|2020-07-01 09:30:00|4150|4150|4129.76|4129.76|4158.97|4158.97|4129.76|4129.76|0
1593596100000|2020-07-01 09:35:00|4131.3|4131.3|4139.93|4139.93|4140.52|4140.52|4131.3|4131.3|0
1593596400000|2020-07-01 09:40:00|4133.78|4133.78|4121.87|4121.87|4133.78|4133.78|4121.87|4121.87|0
1593596700000|2020-07-01 09:45:00|4120.38|4120.38|4104.55|4104.55|4120.38|4120.38|4096.28|4096.28|0
1593597000000|2020-07-01 09:50:00|4100.71|4100.71|4107.16|4107.16|4113.31|4113.31|4100.71|4100.71|0
1593597300000|2020-07-01 09:55:00|4105.62|4105.62|4063.86|4063.86|4111.89|4111.89|4063.86|4063.86|0
1593597600000|2020-07-01 10:00:00|4054.63|4054.63|4070.09|4070.09|4072.86|4072.86|4054.63|4054.63|0
1593597900000|2020-07-01 10:05:00|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|0
1593598200000|2020-07-01 10:10:00|4071.89|4071.89|4058.05|4058.05|4074.19|4074.19|4058.05|4058.05|0
1593598500000|2020-07-01 10:15:00|4057.75|4057.75|4047.69|4047.69|4057.75|4057.75|4040.77|4040.77|0
1593598800000|2020-07-01 10:20:00|4042.31|4042.31|4041.54|4041.54|4044.62|4044.62|4033.85|4033.85|0
1593599100000|2020-07-01 10:25:00|4039.23|4039.23|4047.31|4047.31|4047.31|4047.31|4039.23|4039.23|0
1593599400000|2020-07-01 10:30:00|4051.16|4051.16|4064.99|4064.99|4064.99|4064.99|4051.16|4051.16|0
1593599700000|2020-07-01 10:35:00|4055|4055|4051.33|4051.33|4055|4055|4044.24|4044.24|0
1593600000000|2020-07-01 10:40:00|4053.64|4053.64|4062.39|4062.39|4067|4067|4053.64|4053.64|0
1593600300000|2020-07-01 10:45:00|4061.54|4061.54|4081.6|4081.6|4081.6|4081.6|4061.54|4061.54|0
1593600600000|2020-07-01 10:50:00|4084.58|4084.58|4061.15|4061.15|4084.58|4084.58|4061.15|4061.15|0
1593600900000|2020-07-01 10:55:00|4059.96|4059.96|4069.5|4069.5|4069.5|4069.5|4059.96|4059.96|0
1593601200000|2020-07-01 11:00:00|4061.81|4061.81|4024.63|4024.63|4064.5|4064.5|4024.63|4024.63|0
1593601500000|2020-07-01 11:05:00|4038.47|4038.47|4036.93|4036.93|4040|4040|4016.17|4016.17|0
1593601800000|2020-07-01 11:10:00|4044.62|4044.62|4048.46|4048.46|4048.46|4048.46|4044.62|4044.62|0
1593602100000|2020-07-01 11:15:00|4055.02|4055.02|4078.84|4078.84|4080.38|4080.38|4055.02|4055.02|0
1593602400000|2020-07-01 11:20:00|4088.07|4088.07|4103.13|4103.13|4105.66|4105.66|4088.07|4088.07|0
1593602700000|2020-07-01 11:25:00|4100.45|4100.45|4102.83|4102.83|4102.83|4102.83|4096.6|4096.6|0
1593603000000|2020-07-01 11:30:00|4100.45|4100.45|4100.76|4100.76|4105.53|4105.53|4090.15|4090.15|0
1593603300000|2020-07-01 11:35:00|4096.91|4096.91|4080.77|4080.77|4096.91|4096.91|4080.77|4080.77|0
1593603600000|2020-07-01 11:40:00|4072.31|4072.31|4074.37|4074.37|4075.39|4075.39|4059.24|4059.24|0
1593603900000|2020-07-01 11:45:00|4075.9|4075.9|4074.76|4074.76|4077.44|4077.44|4068.99|4068.99|0
1593604200000|2020-07-01 11:50:00|4076.3|4076.3|4080.34|4080.34|4084.96|4084.96|4076.3|4076.3|0
1593604500000|2020-07-01 11:55:00|4078.81|4078.81|4082.39|4082.39|4082.39|4082.39|4078.81|4078.81|0
1593604800000|2020-07-01 12:00:00|4083.16|4083.16|4076.49|4076.49|4090.33|4090.33|4076.49|4076.49|0
1593605100000|2020-07-01 12:05:00|4070.34|4070.34|4064.96|4064.96|4074.18|4074.18|4063.42|4063.42|0
1593605400000|2020-07-01 12:10:00|4065.73|4065.73|4075.72|4075.72|4075.72|4075.72|4065.73|4065.73|0
1593605700000|2020-07-01 12:15:00|4076.49|4076.49|4077.26|4077.26|4079.56|4079.56|4076.49|4076.49|0
1593606000000|2020-07-01 12:20:00|4081.1|4081.1|4085.97|4085.97|4085.97|4085.97|4076.54|4076.54|0
1593606300000|2020-07-01 12:25:00|4085.2|4085.2|4072.99|4072.99|4085.2|4085.2|4072.99|4072.99|0
1593606600000|2020-07-01 12:30:00|4070.68|4070.68|4076.83|4076.83|4080.68|4080.68|4065.3|4065.3|0
1593606900000|2020-07-01 12:35:00|4075.3|4075.3|4090.58|4090.58|4090.58|4090.58|4075.3|4075.3|0
1593607200000|2020-07-01 12:40:00|4093.65|4093.65|4077.43|4077.43|4093.65|4093.65|4074.35|4074.35|0
1593607500000|2020-07-01 12:45:00|4082.04|4082.04|4094.4|4094.4|4113.35|4113.35|4081.32|4081.32|0
1593607800000|2020-07-01 12:50:00|4099.78|4099.78|4111.3|4111.3|4111.3|4111.3|4097.47|4097.47|0
1593608100000|2020-07-01 12:55:00|4105.92|4105.92|4131.96|4131.96|4131.96|4131.96|4105.15|4105.15|0
1593608400000|2020-07-01 13:00:00|4132.73|4132.73|4149.88|4149.88|4150.48|4150.48|4128.89|4128.89|0
1593608700000|2020-07-01 13:05:00|4148.35|4148.35|4148.35|4148.35|4151.42|4151.42|4148.35|4148.35|0
1593609000000|2020-07-01 13:10:00|4139.89|4139.89|4132.2|4132.2|4141.43|4141.43|4132.2|4132.2|0
1593609300000|2020-07-01 13:15:00|4133.74|4133.74|4134.34|4134.34|4142.97|4142.97|4125.28|4125.28|0
1593609600000|2020-07-01 13:20:00|4139.72|4139.72|4134.9|4134.9|4142.79|4142.79|4134.9|4134.9|0
1593609900000|2020-07-01 13:25:00|4137.21|4137.21|4155.14|4155.14|4155.14|4155.14|4135.71|4135.71|0
1593610200000|2020-07-01 13:30:00|4152.06|4152.06|4209.07|4209.07|4210.6|4210.6|4148.99|4148.99|0
1593610500000|2020-07-01 13:35:00|4211.15|4211.15|4217.14|4217.14|4236.4|4236.4|4211.15|4211.15|0
1593610800000|2020-07-01 13:40:00|4220.22|4220.22|4223.59|4223.59|4226.37|4226.37|4212.53|4212.53|0
1593611100000|2020-07-01 13:45:00|4220.52|4220.52|4189.79|4189.79|4220.52|4220.52|4184.54|4184.54|0
1593611400000|2020-07-01 13:50:00|4190.69|4190.69|4170.59|4170.59|4190.69|4190.69|4170.59|4170.59|0
1593611700000|2020-07-01 13:55:00|4167.51|4167.51|4170.93|4170.93|4174|4174|4161.7|4161.7|0
1593612000000|2020-07-01 14:00:00|4173.91|4173.91|4181.85|4181.85|4198.72|4198.72|4173.91|4173.91|0
1593612300000|2020-07-01 14:05:00|4180.06|4180.06|4180.02|4180.02|4184.58|4184.58|4169.3|4169.3|0
1593612600000|2020-07-01 14:10:00|4183.09|4183.09|4186.76|4186.76|4190.43|4190.43|4183.09|4183.09|0
1593612900000|2020-07-01 14:15:00|4192.91|4192.91|4180.02|4180.02|4192.91|4192.91|4178.48|4178.48|0
1593613200000|2020-07-01 14:20:00|4184.63|4184.63|4173.87|4173.87|4184.63|4184.63|4172.33|4172.33|0
1593613500000|2020-07-01 14:25:00|4175.4|4175.4|4173.06|4173.06|4178.48|4178.48|4173.06|4173.06|0
1593613800000|2020-07-01 14:30:00|4176.14|4176.14|4170.98|4170.98|4185.57|4185.57|4170.98|4170.98|0
1593614100000|2020-07-01 14:35:00|4164.23|4164.23|4144.29|4144.29|4164.23|4164.23|4130.45|4130.45|0
1593614400000|2020-07-01 14:40:00|4147.36|4147.36|4127.86|4127.86|4150.44|4150.44|4126.32|4126.32|0
1593614700000|2020-07-01 14:45:00|4124.78|4124.78|4103.53|4103.53|4124.78|4124.78|4102.04|4102.04|0
1593615000000|2020-07-01 14:50:00|4105.03|4105.03|4109.64|4109.64|4116.68|4116.68|4105.03|4105.03|0
1593615300000|2020-07-01 14:55:00|4106.56|4106.56|4120.22|4120.22|4120.22|4120.22|4105.03|4105.03|0
1593615600000|2020-07-01 15:00:00|4117.14|4117.14|4115.43|4115.43|4120.81|4120.81|4105.44|4105.44|0
1593615900000|2020-07-01 15:05:00|4116.97|4116.97|4105.74|4105.74|4118.51|4118.51|4104.97|4104.97|0
1593616200000|2020-07-01 15:10:00|4104.2|4104.2|4099.04|4099.04|4104.2|4104.2|4095.27|4095.27|0
1593616500000|2020-07-01 15:15:00|4096.35|4096.35|4090.94|4090.94|4102.45|4102.45|4085.73|4085.73|0
1593616800000|2020-07-01 15:20:00|4090.04|4090.04|4090.34|4090.34|4096.49|4096.49|4087.31|4087.31|0
1593617100000|2020-07-01 15:25:00|4087.26|4087.26|4074.75|4074.75|4092.67|4092.67|4074.75|4074.75|0
1593674400000|2020-07-02 07:20:00|4144.68|4144.68|4163.91|4163.91|4163.91|4163.91|4144.68|4144.68|0
1593674700000|2020-07-02 07:25:00|4162.37|4162.37|4168.73|4168.73|4170.26|4170.26|4147.98|4147.98|0
1593675000000|2020-07-02 07:30:00|4157.96|4157.96|4141.82|4141.82|4157.96|4157.96|4141.82|4141.82|0
1593675300000|2020-07-02 07:35:00|4147.2|4147.2|4153.35|4153.35|4153.35|4153.35|4147.2|4147.2|0
1593675900000|2020-07-02 07:45:00|4156.42|4156.42|4176.41|4176.41|4176.41|4176.41|4154.89|4154.89|0
1593676200000|2020-07-02 07:50:00|4173.34|4173.34|4190.13|4190.13|4191.76|4191.76|4168.73|4168.73|0
1593676500000|2020-07-02 07:55:00|4185.52|4185.52|4194.1|4194.1|4194.1|4194.1|4185.52|4185.52|0
1593676800000|2020-07-02 08:00:00|4198.72|4198.72|4178.87|4178.87|4205.51|4205.51|4178.87|4178.87|0
1593677100000|2020-07-02 08:05:00|4171.18|4171.18|4188.5|4188.5|4188.5|4188.5|4168.1|4168.1|0
1593677400000|2020-07-02 08:10:00|4190|4190|4187.01|4187.01|4190.09|4190.09|4187.01|4187.01|0
1593677700000|2020-07-02 08:15:00|4191.63|4191.63|4179.32|4179.32|4191.63|4191.63|4176.25|4176.25|0
1593678000000|2020-07-02 08:20:00|4177.79|4177.79|4167.76|4167.76|4177.79|4177.79|4167.76|4167.76|0
1593678300000|2020-07-02 08:25:00|4169.3|4169.3|4171.39|4171.39|4175.56|4175.56|4169.3|4169.3|0
1593678600000|2020-07-02 08:30:00|4176|4176|4175.75|4175.75|4179.07|4179.07|4168.31|4168.31|0
1593678900000|2020-07-02 08:35:00|4178.82|4178.82|4164.98|4164.98|4178.82|4178.82|4164.98|4164.98|0
1593679200000|2020-07-02 08:40:00|4169.6|4169.6|4153.67|4153.67|4169.6|4169.6|4146.75|4146.75|0
1593679500000|2020-07-02 08:45:00|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4158.28|4158.28|0
1593679800000|2020-07-02 08:50:00|4153.85|4153.85|4150.78|4150.78|4153.85|4153.85|4150.78|4150.78|0
1593680100000|2020-07-02 08:55:00|4153.85|4153.85|4150.23|4150.23|4153.85|4153.85|4146.17|4146.17|0
1593680400000|2020-07-02 09:00:00|4145.62|4145.62|4137.85|4137.85|4145.62|4145.62|4134.43|4134.43|0
1593680700000|2020-07-02 09:05:00|4143.23|4143.23|4142.59|4142.59|4152.36|4152.36|4137.76|4137.76|0
1593681000000|2020-07-02 09:10:00|4144.12|4144.12|4134.13|4134.13|4144.12|4144.12|4128.75|4128.75|0
1593681300000|2020-07-02 09:15:00|4124.91|4124.91|4129.52|4129.52|4129.52|4129.52|4113.37|4113.37|0
1593681600000|2020-07-02 09:20:00|4135.48|4135.48|4138.64|4138.64|4143.25|4143.25|4135.48|4135.48|0
1593681900000|2020-07-02 09:25:00|4141.71|4141.71|4134.03|4134.03|4143.25|4143.25|4134.03|4134.03|0
1593682200000|2020-07-02 09:30:00|4137.61|4137.61|4125.31|4125.31|4137.61|4137.61|4113.01|4113.01|0
1593682500000|2020-07-02 09:35:00|4119.92|4119.92|4141.45|4141.45|4141.45|4141.45|4119.92|4119.92|0
1593682800000|2020-07-02 09:40:00|4140.26|4140.26|4131.03|4131.03|4140.26|4140.26|4131.03|4131.03|0
1593683100000|2020-07-02 09:45:00|4123.34|4123.34|4126.42|4126.42|4133.34|4133.34|4123.34|4123.34|0
1593683400000|2020-07-02 09:50:00|4124.88|4124.88|4127.58|4127.58|4131.75|4131.75|4122.58|4122.58|0
1593683700000|2020-07-02 09:55:00|4124.5|4124.5|4125.27|4125.27|4125.27|4125.27|4114.51|4114.51|0
1593684000000|2020-07-02 10:00:00|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|0
1593684300000|2020-07-02 10:05:00|4130.81|4130.81|4101.27|4101.27|4130.81|4130.81|4101.27|4101.27|0
1593684600000|2020-07-02 10:10:00|4103.57|4103.57|4102.81|4102.81|4106.65|4106.65|4102.81|4102.81|0
1593684900000|2020-07-02 10:15:00|4110.49|4110.49|4115.87|4115.87|4115.87|4115.87|4110.49|4110.49|0
1593685200000|2020-07-02 10:20:00|4121.26|4121.26|4122.79|4122.79|4128.17|4128.17|4120.49|4120.49|0
1593685500000|2020-07-02 10:25:00|4124.33|4124.33|4137.74|4137.74|4137.74|4137.74|4123.14|4123.14|0
1593686100000|2020-07-02 10:35:00|4146.2|4146.2|4150.04|4150.04|4150.04|4150.04|4146.2|4146.2|0
1593686400000|2020-07-02 10:40:00|4148.51|4148.51|4144.66|4144.66|4148.51|4148.51|4144.66|4144.66|0
1593686700000|2020-07-02 10:45:00|4149.44|4149.44|4155.79|4155.79|4155.79|4155.79|4149.44|4149.44|0
1593687000000|2020-07-02 10:50:00|4156.39|4156.39|4161.22|4161.22|4161.22|4161.22|4154|4154|0
1593687300000|2020-07-02 10:55:00|4163.31|4163.31|4163.31|4163.31|4163.31|4163.31|4161.22|4161.22|0
1593687600000|2020-07-02 11:00:00|4154.85|4154.85|4164.94|4164.94|4167.92|4167.92|4154.85|4154.85|0
1593687900000|2020-07-02 11:05:00|4151.87|4151.87|4157.25|4157.25|4157.25|4157.25|4148.79|4148.79|0
1593688200000|2020-07-02 11:10:00|4147.26|4147.26|4143.41|4143.41|4147.26|4147.26|4143.41|4143.41|0
1593688500000|2020-07-02 11:15:00|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|0
1593688800000|2020-07-02 11:20:00|4128.81|4128.81|4131.88|4131.88|4131.88|4131.88|4122.66|4122.66|0
1593689100000|2020-07-02 11:25:00|4135.72|4135.72|4121.89|4121.89|4135.72|4135.72|4121.89|4121.89|0
1593689400000|2020-07-02 11:30:00|4120.35|4120.35|4108.05|4108.05|4123.42|4123.42|4108.05|4108.05|0
1593689700000|2020-07-02 11:35:00|4111.89|4111.89|4126.41|4126.41|4126.41|4126.41|4111.89|4111.89|0
1593690000000|2020-07-02 11:40:00|4135.63|4135.63|4137.17|4137.17|4137.17|4137.17|4135.63|4135.63|0
1593690300000|2020-07-02 11:45:00|4134.86|4134.86|4134.86|4134.86|4134.86|4134.86|4134.86|4134.86|0
1593690600000|2020-07-02 11:50:00|4133.33|4133.33|4123.42|4123.42|4133.33|4133.33|4123.42|4123.42|0
1593690900000|2020-07-02 11:55:00|4119.58|4119.58|4129.57|4129.57|4129.57|4129.57|4119.58|4119.58|0
1593691200000|2020-07-02 12:00:00|4127.78|4127.78|4132.4|4132.4|4132.4|4132.4|4127.78|4127.78|0
1593691500000|2020-07-02 12:05:00|4130.86|4130.86|4128.55|4128.55|4130.86|4130.86|4128.55|4128.55|0
1593691800000|2020-07-02 12:10:00|4125.48|4125.48|4129.32|4129.32|4129.32|4129.32|4125.48|4125.48|0
1593692100000|2020-07-02 12:15:00|4124.71|4124.71|4107.64|4107.64|4127.02|4127.02|4107.64|4107.64|0
1593692400000|2020-07-02 12:20:00|4103.79|4103.79|4090.72|4090.72|4107.64|4107.64|4090.72|4090.72|0
1593692700000|2020-07-02 12:25:00|4088.93|4088.93|4105.36|4105.36|4109.98|4109.98|4088.93|4088.93|0
1593693000000|2020-07-02 12:30:00|4108.44|4108.44|4159.37|4159.37|4159.37|4159.37|4108.44|4108.44|0
1593693300000|2020-07-02 12:35:00|4157.88|4157.88|4170.7|4170.7|4170.7|4170.7|4156.09|4156.09|0
1593693600000|2020-07-02 12:40:00|4184.53|4184.53|4198.37|4198.37|4202.98|4202.98|4173.77|4173.77|0
1593693900000|2020-07-02 12:45:00|4195.3|4195.3|4196.83|4196.83|4204.52|4204.52|4193.76|4193.76|0
1593694200000|2020-07-02 12:50:00|4198.37|4198.37|4205.71|4205.71|4210.33|4210.33|4195.3|4195.3|0
1593694500000|2020-07-02 12:55:00|4211.38|4211.38|4165.42|4165.42|4211.38|4211.38|4165.42|4165.42|0
1593694800000|2020-07-02 13:00:00|4161.54|4161.54|4165.49|4165.49|4174.71|4174.71|4159.75|4159.75|0
1593695400000|2020-07-02 13:10:00|4165.79|4165.79|4164.25|4164.25|4165.79|4165.79|4164.25|4164.25|0
1593695700000|2020-07-02 13:15:00|4161.17|4161.17|4165.79|4165.79|4171.94|4171.94|4161.17|4161.17|0
1593696000000|2020-07-02 13:20:00|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|0
1593696300000|2020-07-02 13:25:00|4158.1|4158.1|4150.41|4150.41|4158.1|4158.1|4150.41|4150.41|0
1593696600000|2020-07-02 13:30:00|4157.33|4157.33|4180.88|4180.88|4182.42|4182.42|4154.25|4154.25|0
1593696900000|2020-07-02 13:35:00|4185.5|4185.5|4174.25|4174.25|4187.03|4187.03|4166.28|4166.28|0
1593697200000|2020-07-02 13:40:00|4181.94|4181.94|4165.8|4165.8|4183.48|4183.48|4165.8|4165.8|0
1593697500000|2020-07-02 13:45:00|4181.94|4181.94|4177.83|4177.83|4183.98|4183.98|4167.33|4167.33|0
1593697800000|2020-07-02 13:50:00|4187.9|4187.9|4198|4198|4209.09|4209.09|4187.9|4187.9|0
1593698100000|2020-07-02 13:55:00|4205.69|4205.69|4204.15|4204.15|4205.69|4205.69|4204.15|4204.15|0
1593698400000|2020-07-02 14:00:00|4208.77|4208.77|4200.48|4200.48|4208.77|4208.77|4200.48|4200.48|0
1593698700000|2020-07-02 14:05:00|4202.02|4202.02|4219.23|4219.23|4219.23|4219.23|4202.02|4202.02|0
1593699000000|2020-07-02 14:10:00|4203.85|4203.85|4192.66|4192.66|4206.56|4206.56|4189.86|4189.86|0
1593699300000|2020-07-02 14:15:00|4198.81|4198.81|4185.36|4185.36|4198.81|4198.81|4185.36|4185.36|0
1593699600000|2020-07-02 14:20:00|4182.67|4182.67|4158.29|4158.29|4182.67|4182.67|4158.29|4158.29|0
1593699900000|2020-07-02 14:25:00|4155.61|4155.61|4139.85|4139.85|4155.61|4155.61|4137.55|4137.55|0
1593700200000|2020-07-02 14:30:00|4147.54|4147.54|4135.24|4135.24|4147.54|4147.54|4135.24|4135.24|0
1593700500000|2020-07-02 14:35:00|4146|4146|4149.03|4149.03|4154.41|4154.41|4146|4146|0
1593700800000|2020-07-02 14:40:00|4157.49|4157.49|4164.2|4164.2|4175.17|4175.17|4156.39|4156.39|0
1593701100000|2020-07-02 14:45:00|4165.74|4165.74|4158.82|4158.82|4167.28|4167.28|4158.82|4158.82|0
1593701400000|2020-07-02 14:50:00|4155.75|4155.75|4142.56|4142.56|4155.75|4155.75|4141.03|4141.03|0
1593701700000|2020-07-02 14:55:00|4146.41|4146.41|4134.64|4134.64|4146.41|4146.41|4134.64|4134.64|0
1593702000000|2020-07-02 15:00:00|4136.17|4136.17|4125.41|4125.41|4136.17|4136.17|4120.03|4120.03|0
1593702300000|2020-07-02 15:05:00|4123.1|4123.1|4117.63|4117.63|4132.66|4132.66|4116.86|4116.86|0
1593702600000|2020-07-02 15:10:00|4118.4|4118.4|4120.45|4120.45|4120.45|4120.45|4110.46|4110.46|0
1593702900000|2020-07-02 15:15:00|4117.38|4117.38|4136.63|4136.63|4136.63|4136.63|4116.61|4116.61|0
1593703200000|2020-07-02 15:20:00|4139.71|4139.71|4148.97|4148.97|4153.96|4153.96|4139.71|4139.71|0
1593703500000|2020-07-02 15:25:00|4146.66|4146.66|4168.52|4168.52|4168.52|4168.52|4146.66|4146.66|0
1593760500000|2020-07-03 07:15:00|4094.07|4094.07|4106.07|4106.07|4106.37|4106.37|4094.07|4094.07|0
1593760800000|2020-07-03 07:20:00|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|0
1593761100000|2020-07-03 07:25:00|4108.38|4108.38|4098.39|4098.39|4108.38|4108.38|4098.39|4098.39|0
1593761400000|2020-07-03 07:30:00|4086.86|4086.86|4062.25|4062.25|4086.86|4086.86|4051.48|4051.48|0
1593761700000|2020-07-03 07:35:00|4060.71|4060.71|4069.16|4069.16|4069.16|4069.16|4060.71|4060.71|0
1593762000000|2020-07-03 07:40:00|4063.01|4063.01|4055.33|4055.33|4063.01|4063.01|4055.33|4055.33|0
1593762300000|2020-07-03 07:45:00|4064.87|4064.87|4075.43|4075.43|4075.43|4075.43|4058.52|4058.52|0
1593762600000|2020-07-03 07:50:00|4081.39|4081.39|4090.1|4090.1|4090.1|4090.1|4081.39|4081.39|0
1593762900000|2020-07-03 07:55:00|4097.79|4097.79|4108.97|4108.97|4108.97|4108.97|4097.79|4097.79|0
1593763200000|2020-07-03 08:00:00|4115.12|4115.12|4099.74|4099.74|4115.12|4115.12|4098.2|4098.2|0
1593763500000|2020-07-03 08:05:00|4095.56|4095.56|4093.01|4093.01|4099.16|4099.16|4093.01|4093.01|0
1593763800000|2020-07-03 08:10:00|4076.86|4076.86|4058.77|4058.77|4076.86|4076.86|4052.62|4052.62|0
1593764100000|2020-07-03 08:15:00|4045.7|4045.7|4063.38|4063.38|4064.15|4064.15|4045.7|4045.7|0
1593764400000|2020-07-03 08:20:00|4059.54|4059.54|4053.27|4053.27|4059.54|4059.54|4051.48|4051.48|0
1593764700000|2020-07-03 08:25:00|4046.35|4046.35|4045.08|4045.08|4048.66|4048.66|4045.08|4045.08|0
1593765000000|2020-07-03 08:30:00|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|0
1593765600000|2020-07-03 08:40:00|4035.86|4035.86|4029.03|4029.03|4035.86|4035.86|4029.03|4029.03|0
1593765900000|2020-07-03 08:45:00|4022.88|4022.88|4024.42|4024.42|4024.42|4024.42|4020.57|4020.57|0
1593766200000|2020-07-03 08:50:00|4028.29|4028.29|4036.7|4036.7|4049.3|4049.3|4024.42|4024.42|0
1593766500000|2020-07-03 08:55:00|4033.63|4033.63|4042.89|4042.89|4042.89|4042.89|4033.63|4033.63|0
1593766800000|2020-07-03 09:00:00|4040.2|4040.2|4042.97|4042.97|4046.04|4046.04|4040.2|4040.2|0
1593767100000|2020-07-03 09:05:00|4040.66|4040.66|4047.58|4047.58|4047.58|4047.58|4039.13|4039.13|0
1593767400000|2020-07-03 09:10:00|4044.51|4044.51|4041.23|4041.23|4044.51|4044.51|4037.38|4037.38|0
1593767700000|2020-07-03 09:15:00|4041.99|4041.99|4043.53|4043.53|4043.53|4043.53|4041.99|4041.99|0
1593768000000|2020-07-03 09:20:00|4041.23|4041.23|4033.54|4033.54|4041.23|4041.23|4033.54|4033.54|0
1593768300000|2020-07-03 09:25:00|4036.61|4036.61|4025.3|4025.3|4039.69|4039.69|4025.3|4025.3|0
1593768600000|2020-07-03 09:30:00|4028.37|4028.37|4017.61|4017.61|4029.14|4029.14|4017.61|4017.61|0
1593768900000|2020-07-03 09:35:00|4017.31|4017.31|4015.48|4015.48|4019.1|4019.1|4015.48|4015.48|0
1593769200000|2020-07-03 09:40:00|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|0
1593769500000|2020-07-03 09:45:00|4010.77|4010.77|3999.76|3999.76|4010.77|4010.77|3995.15|3995.15|0
1593769800000|2020-07-03 09:50:00|3998.99|3998.99|4001.3|4001.3|4005.14|4005.14|3998.99|3998.99|0
1593770100000|2020-07-03 09:55:00|4004.37|4004.37|3999.72|3999.72|4004.37|4004.37|3995.8|3995.8|0
1593770400000|2020-07-03 10:00:00|3997.42|3997.42|4001.81|4001.81|4002.58|4002.58|3997.42|3997.42|0
1593770700000|2020-07-03 10:05:00|4000.27|4000.27|3998.74|3998.74|4000.27|4000.27|3996.43|3996.43|0
1593771000000|2020-07-03 10:10:00|3988.74|3988.74|3990.28|3990.28|3991.05|3991.05|3987.97|3987.97|0
1593771300000|2020-07-03 10:15:00|3989.51|3989.51|3994.89|3994.89|3994.89|3994.89|3989.51|3989.51|0
1593771600000|2020-07-03 10:20:00|3996.43|3996.43|4021.03|4021.03|4023.34|4023.34|3996.43|3996.43|0
1593771900000|2020-07-03 10:25:00|4020.26|4020.26|4034.87|4034.87|4034.87|4034.87|4017.96|4017.96|0
1593772200000|2020-07-03 10:30:00|4037.18|4037.18|4050.87|4050.87|4052.66|4052.66|4037.18|4037.18|0
1593772500000|2020-07-03 10:35:00|4054.72|4054.72|4048.4|4048.4|4060.1|4060.1|4047.8|4047.8|0
1593772800000|2020-07-03 10:40:00|4046.09|4046.09|4038.45|4038.45|4046.09|4046.09|4038.15|4038.15|0
1593773100000|2020-07-03 10:45:00|4040.75|4040.75|4047.67|4047.67|4047.67|4047.67|4040.75|4040.75|0
1593773400000|2020-07-03 10:50:00|4046.14|4046.14|4056.13|4056.13|4056.13|4056.13|4045.37|4045.37|0
1593773700000|2020-07-03 10:55:00|4059.97|4059.97|4069.37|4069.37|4069.37|4069.37|4059.97|4059.97|0
1593774000000|2020-07-03 11:00:00|4061.68|4061.68|4060.54|4060.54|4062.84|4062.84|4051.31|4051.31|0
1593774600000|2020-07-03 11:10:00|4063.52|4063.52|4071.21|4071.21|4071.21|4071.21|4063.52|4063.52|0
1593774900000|2020-07-03 11:15:00|4074.79|4074.79|4074.02|4074.02|4083.24|4083.24|4074.02|4074.02|0
1593775200000|2020-07-03 11:20:00|4069.4|4069.4|4064.02|4064.02|4069.4|4069.4|4064.02|4064.02|0
1593775500000|2020-07-03 11:25:00|4068.8|4068.8|4061.94|4061.94|4068.8|4068.8|4060.74|4060.74|0
1593775800000|2020-07-03 11:30:00|4055.79|4055.79|4045.02|4045.02|4055.79|4055.79|4039.64|4039.64|0
1593776100000|2020-07-03 11:35:00|4039.64|4039.64|4034.6|4034.6|4039.64|4039.64|4031.95|4031.95|0
1593776400000|2020-07-03 11:40:00|4033.71|4033.71|4034.82|4034.82|4036.36|4036.36|4032.52|4032.52|0
1593776700000|2020-07-03 11:45:00|4040.97|4040.97|4041.74|4041.74|4041.74|4041.74|4040.97|4040.97|0
1593777000000|2020-07-03 11:50:00|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|0
1593777300000|2020-07-03 11:55:00|4041.74|4041.74|4032.1|4032.1|4041.74|4041.74|4032.1|4032.1|0
1593777600000|2020-07-03 12:00:00|4031.34|4031.34|4033.64|4033.64|4033.64|4033.64|4024.42|4024.42|0
1593777900000|2020-07-03 12:05:00|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|0
1593778200000|2020-07-03 12:10:00|4038.33|4038.33|4048.53|4048.53|4050.84|4050.84|4038.33|4038.33|0
1593778500000|2020-07-03 12:15:00|4051.61|4051.61|4063.14|4063.14|4063.14|4063.14|4051.61|4051.61|0
1593778800000|2020-07-03 12:20:00|4060.83|4060.83|4068.53|4068.53|4073.9|4073.9|4060.83|4060.83|0
1593779100000|2020-07-03 12:25:00|4067|4067|4084.73|4084.73|4087.17|4087.17|4067|4067|0
1593779400000|2020-07-03 12:30:00|4088.91|4088.91|4109.23|4109.23|4109.53|4109.53|4086.82|4086.82|0
1593779700000|2020-07-03 12:35:00|4107.14|4107.14|4102.53|4102.53|4111.32|4111.32|4102.53|4102.53|0
1593780000000|2020-07-03 12:40:00|4098.35|4098.35|4095.07|4095.07|4105.21|4105.21|4095.07|4095.07|0
1593780300000|2020-07-03 12:45:00|4093.58|4093.58|4096.27|4096.27|4102.23|4102.23|4092.09|4092.09|0
1593780600000|2020-07-03 12:50:00|4093.96|4093.96|4091.01|4091.01|4100.22|4100.22|4088.58|4088.58|0
1593780900000|2020-07-03 12:55:00|4088.7|4088.7|4099.76|4099.76|4099.76|4099.76|4088.7|4088.7|0
1593781200000|2020-07-03 13:00:00|4097.46|4097.46|4114.37|4114.37|4114.37|4114.37|4097.46|4097.46|0
1593781500000|2020-07-03 13:05:00|4115.91|4115.91|4100.53|4100.53|4115.91|4115.91|4100.53|4100.53|0
1593781800000|2020-07-03 13:10:00|4106.2|4106.2|4111.97|4111.97|4111.97|4111.97|4103.52|4103.52|0
1593782100000|2020-07-03 13:15:00|4114.28|4114.28|4112.13|4112.13|4133.53|4133.53|4112.13|4112.13|0
1593782400000|2020-07-03 13:20:00|4113.67|4113.67|4110.73|4110.73|4115.21|4115.21|4110.73|4110.73|0
1593782700000|2020-07-03 13:25:00|4103.05|4103.05|4102.28|4102.28|4103.05|4103.05|4102.28|4102.28|0
1593783000000|2020-07-03 13:30:00|4106.12|4106.12|4094.59|4094.59|4109.2|4109.2|4094.59|4094.59|0
1593783300000|2020-07-03 13:35:00|4091.51|4091.51|4078.37|4078.37|4091.51|4091.51|4070.01|4070.01|0
1593783600000|2020-07-03 13:40:00|4080.45|4080.45|4074.49|4074.49|4083.73|4083.73|4070.64|4070.64|0
1593783900000|2020-07-03 13:45:00|4074.79|4074.79|4095.24|4095.24|4095.24|4095.24|4074.79|4074.79|0
1593784200000|2020-07-03 13:50:00|4097.55|4097.55|4084.7|4084.7|4101.47|4101.47|4084.4|4084.4|0
1593784500000|2020-07-03 13:55:00|4086.49|4086.49|4082.13|4082.13|4086.49|4086.49|4080.34|4080.34|0
1593784800000|2020-07-03 14:00:00|4075.98|4075.98|4088.61|4088.61|4107.61|4107.61|4075.98|4075.98|0
1593785100000|2020-07-03 14:05:00|4100.91|4100.91|4088.91|4088.91|4100.91|4100.91|4088.91|4088.91|0
1593785400000|2020-07-03 14:10:00|4092.75|4092.75|4091.98|4091.98|4094.29|4094.29|4091.98|4091.98|0
1593785700000|2020-07-03 14:15:00|4087.37|4087.37|4091.98|4091.98|4091.98|4091.98|4085.07|4085.07|0
1593786000000|2020-07-03 14:20:00|4096.16|4096.16|4083.28|4083.28|4096.16|4096.16|4083.28|4083.28|0
1593786300000|2020-07-03 14:25:00|4086.26|4086.26|4081.83|4081.83|4086.26|4086.26|4080.42|4080.42|0
1593786600000|2020-07-03 14:30:00|4081.06|4081.06|4077.69|4077.69|4082.55|4082.55|4077.69|4077.69|0
1593786900000|2020-07-03 14:35:00|4070.77|4070.77|4079.23|4079.23|4080|4080|4070.77|4070.77|0
1593787200000|2020-07-03 14:40:00|4073.85|4073.85|4080|4080|4080|4080|4070.77|4070.77|0
1593787500000|2020-07-03 14:45:00|4079.4|4079.4|4082.3|4082.3|4084.61|4084.61|4079.4|4079.4|0
1593787800000|2020-07-03 14:50:00|4085.58|4085.58|4095.7|4095.7|4096.6|4096.6|4085.58|4085.58|0
1593788100000|2020-07-03 14:55:00|4094.81|4094.81|4099.94|4099.94|4099.94|4099.94|4093.02|4093.02|0
1593788400000|2020-07-03 15:00:00|4097.63|4097.63|4098.48|4098.48|4101.16|4101.16|4096.47|4096.47|0
1593788700000|2020-07-03 15:05:00|4099.25|4099.25|4098.48|4098.48|4100.02|4100.02|4098.48|4098.48|0
1593789000000|2020-07-03 15:10:00|4096.17|4096.17|4093.87|4093.87|4100.02|4100.02|4093.87|4093.87|0
1593789300000|2020-07-03 15:15:00|4096.94|4096.94|4098.78|4098.78|4100.32|4100.32|4090.79|4090.79|0
1593789600000|2020-07-03 15:20:00|4097.24|4097.24|4097.96|4097.96|4103.42|4103.42|4094.89|4094.89|0
1593789900000|2020-07-03 15:25:00|4098.73|4098.73|4098.08|4098.08|4098.73|4098.73|4092.11|4092.11|0
1593760500000|2020-07-03 07:15:00|4094.07|4094.07|4106.07|4106.07|4106.37|4106.37|4094.07|4094.07|0
1593760800000|2020-07-03 07:20:00|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|0
1593761100000|2020-07-03 07:25:00|4108.38|4108.38|4098.39|4098.39|4108.38|4108.38|4098.39|4098.39|0
1593761400000|2020-07-03 07:30:00|4086.86|4086.86|4062.25|4062.25|4086.86|4086.86|4051.48|4051.48|0
1593761700000|2020-07-03 07:35:00|4060.71|4060.71|4069.16|4069.16|4069.16|4069.16|4060.71|4060.71|0
1593762000000|2020-07-03 07:40:00|4063.01|4063.01|4055.33|4055.33|4063.01|4063.01|4055.33|4055.33|0
1593762300000|2020-07-03 07:45:00|4064.87|4064.87|4075.43|4075.43|4075.43|4075.43|4058.52|4058.52|0
1593762600000|2020-07-03 07:50:00|4081.39|4081.39|4090.1|4090.1|4090.1|4090.1|4081.39|4081.39|0
1593762900000|2020-07-03 07:55:00|4097.79|4097.79|4108.97|4108.97|4108.97|4108.97|4097.79|4097.79|0
1593763200000|2020-07-03 08:00:00|4115.12|4115.12|4099.74|4099.74|4115.12|4115.12|4098.2|4098.2|0
1593763500000|2020-07-03 08:05:00|4095.56|4095.56|4093.01|4093.01|4099.16|4099.16|4093.01|4093.01|0
1593763800000|2020-07-03 08:10:00|4076.86|4076.86|4058.77|4058.77|4076.86|4076.86|4052.62|4052.62|0
1593764100000|2020-07-03 08:15:00|4045.7|4045.7|4063.38|4063.38|4064.15|4064.15|4045.7|4045.7|0
1593764400000|2020-07-03 08:20:00|4059.54|4059.54|4053.27|4053.27|4059.54|4059.54|4051.48|4051.48|0
1593764700000|2020-07-03 08:25:00|4046.35|4046.35|4045.08|4045.08|4048.66|4048.66|4045.08|4045.08|0
1593765000000|2020-07-03 08:30:00|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|0
1593765600000|2020-07-03 08:40:00|4035.86|4035.86|4029.03|4029.03|4035.86|4035.86|4029.03|4029.03|0
1593765900000|2020-07-03 08:45:00|4022.88|4022.88|4024.42|4024.42|4024.42|4024.42|4020.57|4020.57|0
1593766200000|2020-07-03 08:50:00|4028.29|4028.29|4036.7|4036.7|4049.3|4049.3|4024.42|4024.42|0
1593766500000|2020-07-03 08:55:00|4033.63|4033.63|4042.89|4042.89|4042.89|4042.89|4033.63|4033.63|0
1593766800000|2020-07-03 09:00:00|4040.2|4040.2|4042.97|4042.97|4046.04|4046.04|4040.2|4040.2|0
1593767100000|2020-07-03 09:05:00|4040.66|4040.66|4047.58|4047.58|4047.58|4047.58|4039.13|4039.13|0
1593767400000|2020-07-03 09:10:00|4044.51|4044.51|4041.23|4041.23|4044.51|4044.51|4037.38|4037.38|0
1593767700000|2020-07-03 09:15:00|4041.99|4041.99|4043.53|4043.53|4043.53|4043.53|4041.99|4041.99|0
1593768000000|2020-07-03 09:20:00|4041.23|4041.23|4033.54|4033.54|4041.23|4041.23|4033.54|4033.54|0
1593768300000|2020-07-03 09:25:00|4036.61|4036.61|4025.3|4025.3|4039.69|4039.69|4025.3|4025.3|0
1593768600000|2020-07-03 09:30:00|4028.37|4028.37|4017.61|4017.61|4029.14|4029.14|4017.61|4017.61|0
1593768900000|2020-07-03 09:35:00|4017.31|4017.31|4015.48|4015.48|4019.1|4019.1|4015.48|4015.48|0
1593769200000|2020-07-03 09:40:00|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|0
1593769500000|2020-07-03 09:45:00|4010.77|4010.77|3999.76|3999.76|4010.77|4010.77|3995.15|3995.15|0
1593769800000|2020-07-03 09:50:00|3998.99|3998.99|4001.3|4001.3|4005.14|4005.14|3998.99|3998.99|0
1593770100000|2020-07-03 09:55:00|4004.37|4004.37|3999.72|3999.72|4004.37|4004.37|3995.8|3995.8|0
1593770400000|2020-07-03 10:00:00|3997.42|3997.42|4001.81|4001.81|4002.58|4002.58|3997.42|3997.42|0
1593770700000|2020-07-03 10:05:00|4000.27|4000.27|3998.74|3998.74|4000.27|4000.27|3996.43|3996.43|0
1593771000000|2020-07-03 10:10:00|3988.74|3988.74|3990.28|3990.28|3991.05|3991.05|3987.97|3987.97|0
1593771300000|2020-07-03 10:15:00|3989.51|3989.51|3994.89|3994.89|3994.89|3994.89|3989.51|3989.51|0
1593771600000|2020-07-03 10:20:00|3996.43|3996.43|4021.03|4021.03|4023.34|4023.34|3996.43|3996.43|0
1593771900000|2020-07-03 10:25:00|4020.26|4020.26|4034.87|4034.87|4034.87|4034.87|4017.96|4017.96|0
1593772200000|2020-07-03 10:30:00|4037.18|4037.18|4050.87|4050.87|4052.66|4052.66|4037.18|4037.18|0
1593772500000|2020-07-03 10:35:00|4054.72|4054.72|4048.4|4048.4|4060.1|4060.1|4047.8|4047.8|0
1593772800000|2020-07-03 10:40:00|4046.09|4046.09|4038.45|4038.45|4046.09|4046.09|4038.15|4038.15|0
1593773100000|2020-07-03 10:45:00|4040.75|4040.75|4047.67|4047.67|4047.67|4047.67|4040.75|4040.75|0
1593773400000|2020-07-03 10:50:00|4046.14|4046.14|4056.13|4056.13|4056.13|4056.13|4045.37|4045.37|0
1593773700000|2020-07-03 10:55:00|4059.97|4059.97|4069.37|4069.37|4069.37|4069.37|4059.97|4059.97|0
1593774000000|2020-07-03 11:00:00|4061.68|4061.68|4060.54|4060.54|4062.84|4062.84|4051.31|4051.31|0
1593774600000|2020-07-03 11:10:00|4063.52|4063.52|4071.21|4071.21|4071.21|4071.21|4063.52|4063.52|0
1593774900000|2020-07-03 11:15:00|4074.79|4074.79|4074.02|4074.02|4083.24|4083.24|4074.02|4074.02|0
1593775200000|2020-07-03 11:20:00|4069.4|4069.4|4064.02|4064.02|4069.4|4069.4|4064.02|4064.02|0
1593775500000|2020-07-03 11:25:00|4068.8|4068.8|4061.94|4061.94|4068.8|4068.8|4060.74|4060.74|0
1593775800000|2020-07-03 11:30:00|4055.79|4055.79|4045.02|4045.02|4055.79|4055.79|4039.64|4039.64|0
1593776100000|2020-07-03 11:35:00|4039.64|4039.64|4034.6|4034.6|4039.64|4039.64|4031.95|4031.95|0
1593776400000|2020-07-03 11:40:00|4033.71|4033.71|4034.82|4034.82|4036.36|4036.36|4032.52|4032.52|0
1593776700000|2020-07-03 11:45:00|4040.97|4040.97|4041.74|4041.74|4041.74|4041.74|4040.97|4040.97|0
1593777000000|2020-07-03 11:50:00|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|0
1593777300000|2020-07-03 11:55:00|4041.74|4041.74|4032.1|4032.1|4041.74|4041.74|4032.1|4032.1|0
1593777600000|2020-07-03 12:00:00|4031.34|4031.34|4033.64|4033.64|4033.64|4033.64|4024.42|4024.42|0
1593777900000|2020-07-03 12:05:00|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|0
1593778200000|2020-07-03 12:10:00|4038.33|4038.33|4048.53|4048.53|4050.84|4050.84|4038.33|4038.33|0
1593778500000|2020-07-03 12:15:00|4051.61|4051.61|4063.14|4063.14|4063.14|4063.14|4051.61|4051.61|0
1593778800000|2020-07-03 12:20:00|4060.83|4060.83|4068.53|4068.53|4073.9|4073.9|4060.83|4060.83|0
1593779100000|2020-07-03 12:25:00|4067|4067|4084.73|4084.73|4087.17|4087.17|4067|4067|0
1593779400000|2020-07-03 12:30:00|4088.91|4088.91|4109.23|4109.23|4109.53|4109.53|4086.82|4086.82|0
1593779700000|2020-07-03 12:35:00|4107.14|4107.14|4102.53|4102.53|4111.32|4111.32|4102.53|4102.53|0
1593780000000|2020-07-03 12:40:00|4098.35|4098.35|4095.07|4095.07|4105.21|4105.21|4095.07|4095.07|0
1593780300000|2020-07-03 12:45:00|4093.58|4093.58|4096.27|4096.27|4102.23|4102.23|4092.09|4092.09|0
1593780600000|2020-07-03 12:50:00|4093.96|4093.96|4091.01|4091.01|4100.22|4100.22|4088.58|4088.58|0
1593780900000|2020-07-03 12:55:00|4088.7|4088.7|4099.76|4099.76|4099.76|4099.76|4088.7|4088.7|0
1593781200000|2020-07-03 13:00:00|4097.46|4097.46|4114.37|4114.37|4114.37|4114.37|4097.46|4097.46|0
1593781500000|2020-07-03 13:05:00|4115.91|4115.91|4100.53|4100.53|4115.91|4115.91|4100.53|4100.53|0
1593781800000|2020-07-03 13:10:00|4106.2|4106.2|4111.97|4111.97|4111.97|4111.97|4103.52|4103.52|0
1593782100000|2020-07-03 13:15:00|4114.28|4114.28|4112.13|4112.13|4133.53|4133.53|4112.13|4112.13|0
1593782400000|2020-07-03 13:20:00|4113.67|4113.67|4110.73|4110.73|4115.21|4115.21|4110.73|4110.73|0
1593782700000|2020-07-03 13:25:00|4103.05|4103.05|4102.28|4102.28|4103.05|4103.05|4102.28|4102.28|0
1593783000000|2020-07-03 13:30:00|4106.12|4106.12|4094.59|4094.59|4109.2|4109.2|4094.59|4094.59|0
1593783300000|2020-07-03 13:35:00|4091.51|4091.51|4078.37|4078.37|4091.51|4091.51|4070.01|4070.01|0
1593783600000|2020-07-03 13:40:00|4080.45|4080.45|4074.49|4074.49|4083.73|4083.73|4070.64|4070.64|0
1593783900000|2020-07-03 13:45:00|4074.79|4074.79|4095.24|4095.24|4095.24|4095.24|4074.79|4074.79|0
1593784200000|2020-07-03 13:50:00|4097.55|4097.55|4084.7|4084.7|4101.47|4101.47|4084.4|4084.4|0
1593784500000|2020-07-03 13:55:00|4086.49|4086.49|4082.13|4082.13|4086.49|4086.49|4080.34|4080.34|0
1593784800000|2020-07-03 14:00:00|4075.98|4075.98|4088.61|4088.61|4107.61|4107.61|4075.98|4075.98|0
1593785100000|2020-07-03 14:05:00|4100.91|4100.91|4088.91|4088.91|4100.91|4100.91|4088.91|4088.91|0
1593785400000|2020-07-03 14:10:00|4092.75|4092.75|4091.98|4091.98|4094.29|4094.29|4091.98|4091.98|0
1593785700000|2020-07-03 14:15:00|4087.37|4087.37|4091.98|4091.98|4091.98|4091.98|4085.07|4085.07|0
1593786000000|2020-07-03 14:20:00|4096.16|4096.16|4083.28|4083.28|4096.16|4096.16|4083.28|4083.28|0
1593786300000|2020-07-03 14:25:00|4086.26|4086.26|4081.83|4081.83|4086.26|4086.26|4080.42|4080.42|0
1593786600000|2020-07-03 14:30:00|4081.06|4081.06|4077.69|4077.69|4082.55|4082.55|4077.69|4077.69|0
1593786900000|2020-07-03 14:35:00|4070.77|4070.77|4079.23|4079.23|4080|4080|4070.77|4070.77|0
1593787200000|2020-07-03 14:40:00|4073.85|4073.85|4080|4080|4080|4080|4070.77|4070.77|0
1593787500000|2020-07-03 14:45:00|4079.4|4079.4|4082.3|4082.3|4084.61|4084.61|4079.4|4079.4|0
1593787800000|2020-07-03 14:50:00|4085.58|4085.58|4095.7|4095.7|4096.6|4096.6|4085.58|4085.58|0
1593788100000|2020-07-03 14:55:00|4094.81|4094.81|4099.94|4099.94|4099.94|4099.94|4093.02|4093.02|0
1593788400000|2020-07-03 15:00:00|4097.63|4097.63|4098.48|4098.48|4101.16|4101.16|4096.47|4096.47|0
1593788700000|2020-07-03 15:05:00|4099.25|4099.25|4098.48|4098.48|4100.02|4100.02|4098.48|4098.48|0
1593789000000|2020-07-03 15:10:00|4096.17|4096.17|4093.87|4093.87|4100.02|4100.02|4093.87|4093.87|0
1593789300000|2020-07-03 15:15:00|4096.94|4096.94|4098.78|4098.78|4100.32|4100.32|4090.79|4090.79|0
1593789600000|2020-07-03 15:20:00|4097.24|4097.24|4097.96|4097.96|4103.42|4103.42|4094.89|4094.89|0
1593789900000|2020-07-03 15:25:00|4098.73|4098.73|4098.08|4098.08|4098.73|4098.73|4092.11|4092.11|0
1594019700000|2020-07-06 07:15:00|4302.35|4302.35|4304.61|4304.61|4335.37|4335.37|4302.35|4302.35|0
1594020000000|2020-07-06 07:20:00|4321.53|4321.53|4292.31|4292.31|4321.53|4321.53|4280.01|4280.01|0
1594020300000|2020-07-06 07:25:00|4280.01|4280.01|4265.47|4265.47|4286.16|4286.16|4265.47|4265.47|0
1594020600000|2020-07-06 07:30:00|4271.62|4271.62|4270.08|4270.08|4283.92|4283.92|4270.08|4270.08|0
1594020900000|2020-07-06 07:35:00|4277.77|4277.77|4282.38|4282.38|4282.38|4282.38|4277.77|4277.77|0
1594021200000|2020-07-06 07:40:00|4260.85|4260.85|4273.15|4273.15|4276.23|4276.23|4257.78|4257.78|0
1594021500000|2020-07-06 07:45:00|4271.62|4271.62|4282.38|4282.38|4282.38|4282.38|4271.62|4271.62|0
1594021800000|2020-07-06 07:50:00|4283.92|4283.92|4274.69|4274.69|4288.53|4288.53|4274.69|4274.69|0
1594022100000|2020-07-06 07:55:00|4273.15|4273.15|4271.62|4271.62|4273.15|4273.15|4271.62|4271.62|0
1594022400000|2020-07-06 08:00:00|4254.7|4254.7|4267|4267|4273.15|4273.15|4254.7|4254.7|0
1594022700000|2020-07-06 08:05:00|4265.47|4265.47|4262.39|4262.39|4265.47|4265.47|4254.7|4254.7|0
1594023300000|2020-07-06 08:15:00|4283.92|4283.92|4278.85|4278.85|4294.68|4294.68|4278.85|4278.85|0
1594023600000|2020-07-06 08:20:00|4288.07|4288.07|4272.95|4272.95|4289.61|4289.61|4261.93|4261.93|0
1594023900000|2020-07-06 08:25:00|4274.49|4274.49|4283.85|4283.85|4288.32|4288.32|4271.41|4271.41|0
1594024200000|2020-07-06 08:30:00|4279.24|4279.24|4280.22|4280.22|4281.76|4281.76|4269.21|4269.21|0
1594024500000|2020-07-06 08:35:00|4272.54|4272.54|4251.01|4251.01|4274.07|4274.07|4251.01|4251.01|0
1594024800000|2020-07-06 08:40:00|4241.79|4241.79|4237.4|4237.4|4241.79|4241.79|4227.88|4227.88|0
1594025100000|2020-07-06 08:45:00|4235.87|4235.87|4241.76|4241.76|4243.55|4243.55|4235.87|4235.87|0
1594025400000|2020-07-06 08:50:00|4224.85|4224.85|4218.15|4218.15|4224.85|4224.85|4218.15|4218.15|0
1594025700000|2020-07-06 08:55:00|4214.27|4214.27|4212.53|4212.53|4215.81|4215.81|4206.59|4206.59|0
1594026000000|2020-07-06 09:00:00|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|0
1594026300000|2020-07-06 09:05:00|4197.59|4197.59|4196.31|4196.31|4197.59|4197.59|4194.52|4194.52|0
1594026600000|2020-07-06 09:10:00|4184.01|4184.01|4200.39|4200.39|4204.86|4204.86|4184.01|4184.01|0
1594026900000|2020-07-06 09:15:00|4200.69|4200.69|4221.82|4221.82|4224.81|4224.81|4200.69|4200.69|0
1594027200000|2020-07-06 09:20:00|4227.97|4227.97|4223.11|4223.11|4227.97|4227.97|4221.02|4221.02|0
1594027500000|2020-07-06 09:25:00|4224.9|4224.9|4248.21|4248.21|4248.21|4248.21|4222.81|4222.81|0
1594027800000|2020-07-06 09:30:00|4242.06|4242.06|4260.92|4260.92|4260.92|4260.92|4242.06|4242.06|0
1594028100000|2020-07-06 09:35:00|4261.52|4261.52|4260.92|4260.92|4261.52|4261.52|4260.92|4260.92|0
1594028400000|2020-07-06 09:40:00|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|0
1594028700000|2020-07-06 09:45:00|4263.06|4263.06|4255.72|4255.72|4266.48|4266.48|4255.72|4255.72|0
1594029000000|2020-07-06 09:50:00|4254.82|4254.82|4244.4|4244.4|4254.82|4254.82|4244.4|4244.4|0
1594029300000|2020-07-06 09:55:00|4247.48|4247.48|4241.33|4241.33|4247.48|4247.48|4241.33|4241.33|0
1594029600000|2020-07-06 10:00:00|4245.94|4245.94|4244.4|4244.4|4245.94|4245.94|4244.4|4244.4|0
1594029900000|2020-07-06 10:05:00|4242.86|4242.86|4244.84|4244.84|4250.55|4250.55|4241.33|4241.33|0
1594030200000|2020-07-06 10:10:00|4250.99|4250.99|4251.88|4251.88|4251.88|4251.88|4250.99|4250.99|0
1594030500000|2020-07-06 10:15:00|4253.42|4253.42|4238.05|4238.05|4253.42|4253.42|4238.05|4238.05|0
1594030800000|2020-07-06 10:20:00|4238.94|4238.94|4239.24|4239.24|4239.24|4239.24|4238.94|4238.94|0
1594031100000|2020-07-06 10:25:00|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|0
1594031400000|2020-07-06 10:30:00|4237.15|4237.15|4222.72|4222.72|4237.15|4237.15|4222.72|4222.72|0
1594031700000|2020-07-06 10:35:00|4221.18|4221.18|4212|4212|4221.18|4221.18|4208.88|4208.88|0
1594032000000|2020-07-06 10:40:00|4202.78|4202.78|4212|4212|4212|4212|4202.78|4202.78|0
1594032300000|2020-07-06 10:45:00|4210.46|4210.46|4219.69|4219.69|4219.69|4219.69|4210.46|4210.46|0
1594032600000|2020-07-06 10:50:00|4212|4212|4209.87|4209.87|4212|4212|4209.87|4209.87|0
1594032900000|2020-07-06 10:55:00|4211.4|4211.4|4211.4|4211.4|4214.48|4214.48|4207.14|4207.14|0
1594033200000|2020-07-06 11:00:00|4194.49|4194.49|4194.97|4194.97|4202.66|4202.66|4188.82|4188.82|0
1594033500000|2020-07-06 11:05:00|4196.76|4196.76|4204.45|4204.45|4204.45|4204.45|4196.76|4196.76|0
1594034100000|2020-07-06 11:15:00|4209.06|4209.06|4212.64|4212.64|4212.64|4212.64|4209.06|4209.06|0
1594034400000|2020-07-06 11:20:00|4212.94|4212.94|4212.74|4212.74|4212.94|4212.94|4205.05|4205.05|0
1594034700000|2020-07-06 11:25:00|4210.95|4210.95|4209.41|4209.41|4212.48|4212.48|4209.41|4209.41|0
1594035000000|2020-07-06 11:30:00|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|0
1594035300000|2020-07-06 11:35:00|4202.96|4202.96|4196.1|4196.1|4202.96|4202.96|4196.1|4196.1|0
1594035600000|2020-07-06 11:40:00|4189.95|4189.95|4185.34|4185.34|4189.95|4189.95|4185.34|4185.34|0
1594035900000|2020-07-06 11:45:00|4182.95|4182.95|4192.82|4192.82|4198.97|4198.97|4182.06|4182.06|0
1594036200000|2020-07-06 11:50:00|4191.28|4191.28|4200.51|4200.51|4200.51|4200.51|4191.28|4191.28|0
1594036500000|2020-07-06 11:55:00|4203.58|4203.58|4209.59|4209.59|4209.59|4209.59|4203.58|4203.58|0
1594036800000|2020-07-06 12:00:00|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|0
1594037100000|2020-07-06 12:05:00|4210.49|4210.49|4210.49|4210.49|4210.49|4210.49|4210.49|4210.49|0
1594037400000|2020-07-06 12:10:00|4205.87|4205.87|4213.56|4213.56|4216.64|4216.64|4205.87|4205.87|0
1594037700000|2020-07-06 12:15:00|4223.11|4223.11|4216.02|4216.02|4227.58|4227.58|4215.72|4215.72|0
1594038000000|2020-07-06 12:20:00|4212.94|4212.94|4216.02|4216.02|4216.02|4216.02|4212.94|4212.94|0
1594038300000|2020-07-06 12:25:00|4219.09|4219.09|4223.7|4223.7|4223.7|4223.7|4219.09|4219.09|0
1594038900000|2020-07-06 12:35:00|4221.91|4221.91|4234.21|4234.21|4234.21|4234.21|4218.63|4218.63|0
1594039200000|2020-07-06 12:40:00|4229.6|4229.6|4209.16|4209.16|4229.6|4229.6|4209.16|4209.16|0
1594039500000|2020-07-06 12:45:00|4207.62|4207.62|4207.62|4207.62|4212.23|4212.23|4198.39|4198.39|0
1594039800000|2020-07-06 12:50:00|4206.08|4206.08|4221.41|4221.41|4221.41|4221.41|4206.08|4206.08|0
1594040100000|2020-07-06 12:55:00|4224.09|4224.09|4222.51|4222.51|4225.59|4225.59|4222.51|4222.51|0
1594040400000|2020-07-06 13:00:00|4220.12|4220.12|4218.59|4218.59|4221.66|4221.66|4218.59|4218.59|0
1594040700000|2020-07-06 13:05:00|4217.05|4217.05|4217.05|4217.05|4217.05|4217.05|4213.97|4213.97|0
1594041000000|2020-07-06 13:10:00|4218.59|4218.59|4226.53|4226.53|4228.06|4228.06|4218.59|4218.59|0
1594041300000|2020-07-06 13:15:00|4217.3|4217.3|4228.06|4228.06|4228.06|4228.06|4217.3|4217.3|0
1594041600000|2020-07-06 13:20:00|4224.99|4224.99|4224.99|4224.99|4229.6|4229.6|4223.45|4223.45|0
1594041900000|2020-07-06 13:25:00|4223.45|4223.45|4199.52|4199.52|4223.45|4223.45|4199.52|4199.52|0
1594042200000|2020-07-06 13:30:00|4201.61|4201.61|4200.07|4200.07|4210.83|4210.83|4198.53|4198.53|0
1594042500000|2020-07-06 13:35:00|4198.28|4198.28|4213.95|4213.95|4213.95|4213.95|4184.44|4184.44|0
1594042800000|2020-07-06 13:40:00|4207.8|4207.8|4220.2|4220.2|4221.39|4221.39|4201.45|4201.45|0
1594043100000|2020-07-06 13:45:00|4222.88|4222.88|4251.22|4251.22|4251.22|4251.22|4220.49|4220.49|0
1594043400000|2020-07-06 13:50:00|4254.8|4254.8|4259.46|4259.46|4259.46|4259.46|4247.16|4247.16|0
1594043700000|2020-07-06 13:55:00|4263.93|4263.93|4256.59|4256.59|4265.47|4265.47|4256.59|4256.59|0
1594044000000|2020-07-06 14:00:00|4264.28|4264.28|4243.83|4243.83|4275.04|4275.04|4243.83|4243.83|0
1594044300000|2020-07-06 14:05:00|4240.76|4240.76|4229.19|4229.19|4240.76|4240.76|4214.71|4214.71|0
1594044600000|2020-07-06 14:10:00|4230.73|4230.73|4215.35|4215.35|4232.26|4232.26|4212.28|4212.28|0
1594044900000|2020-07-06 14:15:00|4216.89|4216.89|4209.2|4209.2|4224.58|4224.58|4209.2|4209.2|0
1594045200000|2020-07-06 14:20:00|4204.59|4204.59|4201.65|4201.65|4206.27|4206.27|4194.7|4194.7|0
1594045500000|2020-07-06 14:25:00|4198.58|4198.58|4200.51|4200.51|4200.51|4200.51|4195.89|4195.89|0
1594045800000|2020-07-06 14:30:00|4203.58|4203.58|4208.19|4208.19|4208.19|4208.19|4198.97|4198.97|0
1594046100000|2020-07-06 14:35:00|4212.67|4212.67|4224.97|4224.97|4224.97|4224.97|4212.67|4212.67|0
1594046400000|2020-07-06 14:40:00|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|0
1594046700000|2020-07-06 14:45:00|4218.82|4218.82|4228.04|4228.04|4232.66|4232.66|4218.82|4218.82|0
1594047000000|2020-07-06 14:50:00|4223.43|4223.43|4228.29|4228.29|4228.29|4228.29|4223.43|4223.43|0
1594047300000|2020-07-06 14:55:00|4226.76|4226.76|4222.14|4222.14|4226.76|4226.76|4222.14|4222.14|0
1594047600000|2020-07-06 15:00:00|4225.22|4225.22|4225.22|4225.22|4228.29|4228.29|4225.22|4225.22|0
1594047900000|2020-07-06 15:05:00|4226.76|4226.76|4226.41|4226.41|4228.29|4228.29|4222.14|4222.14|0
1594048200000|2020-07-06 15:10:00|4221.8|4221.8|4232.52|4232.52|4232.52|4232.52|4221.8|4221.8|0
1594048500000|2020-07-06 15:15:00|4234.05|4234.05|4234.1|4234.1|4234.1|4234.1|4231.03|4231.03|0
1594048800000|2020-07-06 15:20:00|4235.29|4235.29|4228|4228|4241.74|4241.74|4228|4228|0
1594049100000|2020-07-06 15:25:00|4229.53|4229.53|4233.21|4233.21|4239.95|4239.95|4228.73|4228.73|0
1594106400000|2020-07-07 07:20:00|4149.14|4149.14|4180.66|4180.66|4180.66|4180.66|4149.14|4149.14|0
1594106700000|2020-07-07 07:25:00|4182.15|4182.15|4163.7|4163.7|4182.15|4182.15|4163.7|4163.7|0
1594107000000|2020-07-07 07:30:00|4179.07|4179.07|4178.82|4178.82|4180.61|4180.61|4178.82|4178.82|0
1594107300000|2020-07-07 07:35:00|4180.91|4180.91|4182.01|4182.01|4200.23|4200.23|4180.91|4180.91|0
1594107600000|2020-07-07 07:40:00|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1594107900000|2020-07-07 07:45:00|4182.31|4182.31|4182.9|4182.9|4188.87|4188.87|4182.31|4182.31|0
1594108200000|2020-07-07 07:50:00|4188.87|4188.87|4187.98|4187.98|4188.87|4188.87|4187.98|4187.98|0
1594108500000|2020-07-07 07:55:00|4201.81|4201.81|4244.63|4244.63|4255.4|4255.4|4201.81|4201.81|0
1594108800000|2020-07-07 08:00:00|4252.32|4252.32|4258.47|4258.47|4258.47|4258.47|4252.32|4252.32|0
1594109100000|2020-07-07 08:05:00|4255.4|4255.4|4266.16|4266.16|4266.16|4266.16|4255.4|4255.4|0
1594109400000|2020-07-07 08:10:00|4269.23|4269.23|4267.14|4267.14|4282.08|4282.08|4261.55|4261.55|0
1594109700000|2020-07-07 08:15:00|4264.16|4264.16|4224.19|4224.19|4264.16|4264.16|4224.19|4224.19|0
1594110000000|2020-07-07 08:20:00|4228.8|4228.8|4234.9|4234.9|4242.59|4242.59|4228.8|4228.8|0
1594110300000|2020-07-07 08:25:00|4237.98|4237.98|4232.86|4232.86|4237.98|4237.98|4232.86|4232.86|0
1594110600000|2020-07-07 08:30:00|4205.19|4205.19|4206.72|4206.72|4212.87|4212.87|4194.42|4194.42|0
1594110900000|2020-07-07 08:35:00|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|0
1594111200000|2020-07-07 08:40:00|4206.72|4206.72|4218.77|4218.77|4218.77|4218.77|4206.72|4206.72|0
1594111500000|2020-07-07 08:45:00|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|0
1594112100000|2020-07-07 08:55:00|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|0
1594112400000|2020-07-07 09:00:00|4217.23|4217.23|4217.23|4217.23|4221.85|4221.85|4217.23|4217.23|0
1594112700000|2020-07-07 09:05:00|4216.34|4216.34|4195.3|4195.3|4216.34|4216.34|4195.3|4195.3|0
1594113300000|2020-07-07 09:15:00|4199.91|4199.91|4193.76|4193.76|4199.91|4199.91|4193.76|4193.76|0
1594113600000|2020-07-07 09:20:00|4190.48|4190.48|4191.07|4191.07|4191.07|4191.07|4188.39|4188.39|0
1594113900000|2020-07-07 09:25:00|4181.85|4181.85|4180.31|4180.31|4181.85|4181.85|4177.24|4177.24|0
1594114200000|2020-07-07 09:30:00|4184.92|4184.92|4194.06|4194.06|4194.06|4194.06|4184.92|4184.92|0
1594114500000|2020-07-07 09:35:00|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|0
1594114800000|2020-07-07 09:40:00|4203.53|4203.53|4205.07|4205.07|4205.07|4205.07|4203.53|4203.53|0
1594115100000|2020-07-07 09:45:00|4198.92|4198.92|4202|4202|4202|4202|4198.92|4198.92|0
1594115400000|2020-07-07 09:50:00|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1594116000000|2020-07-07 10:00:00|4198.92|4198.92|4200.46|4200.46|4200.46|4200.46|4198.92|4198.92|0
1594116300000|2020-07-07 10:05:00|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1594116600000|2020-07-07 10:10:00|4194.31|4194.31|4200.46|4200.46|4200.46|4200.46|4194.31|4194.31|0
1594116900000|2020-07-07 10:15:00|4188.16|4188.16|4183.82|4183.82|4192.77|4192.77|4183.82|4183.82|0
1594117200000|2020-07-07 10:20:00|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|0
1594117500000|2020-07-07 10:25:00|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|0
1594118100000|2020-07-07 10:35:00|4188.44|4188.44|4193.25|4193.25|4194.79|4194.79|4186.9|4186.9|0
1594118400000|2020-07-07 10:40:00|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|0
1594118700000|2020-07-07 10:45:00|4193.25|4193.25|4191.72|4191.72|4193.25|4193.25|4187.1|4187.1|0
1594119000000|2020-07-07 10:50:00|4193.51|4193.51|4196.58|4196.58|4199.66|4199.66|4193.51|4193.51|0
1594119300000|2020-07-07 10:55:00|4202.73|4202.73|4199.66|4199.66|4202.73|4202.73|4199.66|4199.66|0
1594119600000|2020-07-07 11:00:00|4190.43|4190.43|4202.82|4202.82|4202.82|4202.82|4187.45|4187.45|0
1594119900000|2020-07-07 11:05:00|4199.75|4199.75|4195.14|4195.14|4199.75|4199.75|4195.14|4195.14|0
1594120200000|2020-07-07 11:10:00|4192.06|4192.06|4188.99|4188.99|4192.06|4192.06|4188.99|4188.99|0
1594120500000|2020-07-07 11:15:00|4185.91|4185.91|4188.99|4188.99|4190.52|4190.52|4184.37|4184.37|0
1594120800000|2020-07-07 11:20:00|4187.45|4187.45|4184.37|4184.37|4187.45|4187.45|4184.37|4184.37|0
1594121100000|2020-07-07 11:25:00|4184.97|4184.97|4178.82|4178.82|4184.97|4184.97|4178.82|4178.82|0
1594121400000|2020-07-07 11:30:00|4180.36|4180.36|4169.6|4169.6|4180.36|4180.36|4169.6|4169.6|0
1594121700000|2020-07-07 11:35:00|4169|4169|4171.57|4171.57|4171.57|4171.57|4165.42|4165.42|0
1594122000000|2020-07-07 11:40:00|4174.64|4174.64|4177.72|4177.72|4177.72|4177.72|4174.64|4174.64|0
1594122300000|2020-07-07 11:45:00|4179.21|4179.21|4170.97|4170.97|4179.21|4179.21|4170.97|4170.97|0
1594122600000|2020-07-07 11:50:00|4170.08|4170.08|4168.54|4168.54|4170.08|4170.08|4168.54|4168.54|0
1594122900000|2020-07-07 11:55:00|4167.65|4167.65|4167.26|4167.26|4170.33|4170.33|4167.26|4167.26|0
1594123200000|2020-07-07 12:00:00|4158.03|4158.03|4180.06|4180.06|4180.06|4180.06|4158.03|4158.03|0
1594123500000|2020-07-07 12:05:00|4184.67|4184.67|4184.67|4184.67|4184.67|4184.67|4184.67|4184.67|0
1594124100000|2020-07-07 12:15:00|4173.91|4173.91|4169.3|4169.3|4173.91|4173.91|4169.3|4169.3|0
1594124400000|2020-07-07 12:20:00|4166.22|4166.22|4165.37|4165.37|4167.76|4167.76|4162.69|4162.69|0
1594124700000|2020-07-07 12:25:00|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|0
1594125000000|2020-07-07 12:30:00|4169.99|4169.99|4161.54|4161.54|4171.52|4171.52|4161.54|4161.54|0
1594125300000|2020-07-07 12:35:00|4166.15|4166.15|4167.69|4167.69|4169.48|4169.48|4166.15|4166.15|0
1594125600000|2020-07-07 12:40:00|4165.6|4165.6|4161.63|4161.63|4165.6|4165.6|4157.02|4157.02|0
1594125900000|2020-07-07 12:45:00|4158.56|4158.56|4156.08|4156.08|4159.45|4159.45|4156.08|4156.08|0
1594126200000|2020-07-07 12:50:00|4160.69|4160.69|4166.84|4166.84|4166.84|4166.84|4160.69|4160.69|0
1594126500000|2020-07-07 12:55:00|4168.38|4168.38|4169.92|4169.92|4171.46|4171.46|4166.84|4166.84|0
1594126800000|2020-07-07 13:00:00|4176.07|4176.07|4176.07|4176.07|4180.68|4180.68|4176.07|4176.07|0
1594127100000|2020-07-07 13:05:00|4177.61|4177.61|4179.14|4179.14|4179.14|4179.14|4177.61|4177.61|0
1594127400000|2020-07-07 13:10:00|4174.53|4174.53|4187.1|4187.1|4187.1|4187.1|4174.53|4174.53|0
1594127700000|2020-07-07 13:15:00|4188.64|4188.64|4184.03|4184.03|4188.64|4188.64|4184.03|4184.03|0
1594128000000|2020-07-07 13:20:00|4185.57|4185.57|4188.05|4188.05|4188.05|4188.05|4184.97|4184.97|0
1594128300000|2020-07-07 13:25:00|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|0
1594128600000|2020-07-07 13:30:00|4183.43|4183.43|4175.7|4175.7|4183.43|4183.43|4172.97|4172.97|0
1594128900000|2020-07-07 13:35:00|4177.24|4177.24|4149.36|4149.36|4177.24|4177.24|4149.36|4149.36|0
1594129200000|2020-07-07 13:40:00|4150.89|4150.89|4147.05|4147.05|4155.51|4155.51|4147.05|4147.05|0
1594129500000|2020-07-07 13:45:00|4144.74|4144.74|4155.51|4155.51|4155.51|4155.51|4144.74|4144.74|0
1594129800000|2020-07-07 13:50:00|4150.12|4150.12|4140.13|4140.13|4150.12|4150.12|4133.21|4133.21|0
1594130100000|2020-07-07 13:55:00|4145.51|4145.51|4160.21|4160.21|4164.73|4164.73|4145.51|4145.51|0
1594130400000|2020-07-07 14:00:00|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4157.14|4157.14|0
1594130700000|2020-07-07 14:05:00|4157.14|4157.14|4149.45|4149.45|4157.14|4157.14|4149.45|4149.45|0
1594131000000|2020-07-07 14:10:00|4154.06|4154.06|4176.04|4176.04|4176.34|4176.34|4154.06|4154.06|0
1594131300000|2020-07-07 14:15:00|4174.51|4174.51|4164.78|4164.78|4174.51|4174.51|4164.78|4164.78|0
1594131600000|2020-07-07 14:20:00|4166.31|4166.31|4167.97|4167.97|4167.97|4167.97|4158.63|4158.63|0
1594131900000|2020-07-07 14:25:00|4166.18|4166.18|4167.76|4167.76|4171.39|4171.39|4166.18|4166.18|0
1594132200000|2020-07-07 14:30:00|4163.15|4163.15|4161.36|4161.36|4166.22|4166.22|4161.36|4161.36|0
1594132500000|2020-07-07 14:35:00|4159.82|4159.82|4162.89|4162.89|4162.89|4162.89|4159.82|4159.82|0
1594132800000|2020-07-07 14:40:00|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4161.36|4161.36|0
1594133100000|2020-07-07 14:45:00|4166.22|4166.22|4144.7|4144.7|4166.22|4166.22|4144.7|4144.7|0
1594133400000|2020-07-07 14:50:00|4146.23|4146.23|4143.16|4143.16|4147.77|4147.77|4136.24|4136.24|0
1594133700000|2020-07-07 14:55:00|4146.23|4146.23|4156.45|4156.45|4156.45|4156.45|4144.15|4144.15|0
1594134000000|2020-07-07 15:00:00|4156.74|4156.74|4137.92|4137.92|4156.74|4156.74|4134.84|4134.84|0
1594134300000|2020-07-07 15:05:00|4138.69|4138.69|4144.84|4144.84|4144.84|4144.84|4138.69|4138.69|0
1594134600000|2020-07-07 15:10:00|4152.52|4152.52|4153.76|4153.76|4157.14|4157.14|4152.52|4152.52|0
1594134900000|2020-07-07 15:15:00|4155.3|4155.3|4167.26|4167.26|4167.26|4167.26|4155.3|4155.3|0
1594135200000|2020-07-07 15:20:00|4165.72|4165.72|4164.68|4164.68|4171.87|4171.87|4160.07|4160.07|0
1594135500000|2020-07-07 15:25:00|4166.22|4166.22|4167.51|4167.51|4171.48|4171.48|4160.71|4160.71|0
1594192500000|2020-07-08 07:15:00|4140.04|4140.04|4138.25|4138.25|4140.34|4140.34|4138.25|4138.25|0
1594193100000|2020-07-08 07:25:00|4136.71|4136.71|4130.66|4130.66|4146.24|4146.24|4112.21|4112.21|0
1594193400000|2020-07-08 07:30:00|4132.19|4132.19|4130.06|4130.06|4132.19|4132.19|4130.06|4130.06|0
1594193700000|2020-07-08 07:35:00|4134.83|4134.83|4130.99|4130.99|4137.91|4137.91|4130.99|4130.99|0
1594194300000|2020-07-08 07:45:00|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|0
1594194600000|2020-07-08 07:50:00|4124.07|4124.07|4123.3|4123.3|4124.07|4124.07|4123.3|4123.3|0
1594194900000|2020-07-08 07:55:00|4114.08|4114.08|4072.16|4072.16|4117.92|4117.92|4072.16|4072.16|0
1594195200000|2020-07-08 08:00:00|4069.09|4069.09|4071.39|4071.39|4073.7|4073.7|4067.55|4067.55|0
1594195500000|2020-07-08 08:05:00|4065.24|4065.24|4072.93|4072.93|4077.54|4077.54|4065.24|4065.24|0
1594195800000|2020-07-08 08:10:00|4069.86|4069.86|4081.39|4081.39|4081.39|4081.39|4068.32|4068.32|0
1594196100000|2020-07-08 08:15:00|4075.24|4075.24|4072.93|4072.93|4076.78|4076.78|4072.93|4072.93|0
1594196400000|2020-07-08 08:20:00|4071.39|4071.39|4077.28|4077.28|4078.6|4078.6|4071.39|4071.39|0
1594196700000|2020-07-08 08:25:00|4078.05|4078.05|4079.59|4079.59|4079.59|4079.59|4076.51|4076.51|0
1594197000000|2020-07-08 08:30:00|4077.28|4077.28|4081.89|4081.89|4083.43|4083.43|4077.28|4077.28|0
1594197300000|2020-07-08 08:35:00|4084.97|4084.97|4086.66|4086.66|4097.43|4097.43|4084.97|4084.97|0
1594197600000|2020-07-08 08:40:00|4082.82|4082.82|4085.13|4085.13|4085.13|4085.13|4080.51|4080.51|0
1594197900000|2020-07-08 08:45:00|4088.97|4088.97|4082.05|4082.05|4088.97|4088.97|4082.05|4082.05|0
1594198200000|2020-07-08 08:50:00|4080.51|4080.51|4084.36|4084.36|4089.74|4089.74|4080.51|4080.51|0
1594198500000|2020-07-08 08:55:00|4082.27|4082.27|4082.27|4082.27|4083.81|4083.81|4076.89|4076.89|0
1594198800000|2020-07-08 09:00:00|4083.04|4083.04|4089.96|4089.96|4089.96|4089.96|4083.04|4083.04|0
1594199100000|2020-07-08 09:05:00|4087.27|4087.27|4087.27|4087.27|4087.27|4087.27|4087.27|4087.27|0
1594199400000|2020-07-08 09:10:00|4084.2|4084.2|4105.72|4105.72|4105.72|4105.72|4084.2|4084.2|0
1594199700000|2020-07-08 09:15:00|4095.73|4095.73|4092.65|4092.65|4095.73|4095.73|4086.5|4086.5|0
1594200000000|2020-07-08 09:20:00|4094.19|4094.19|4102.65|4102.65|4102.65|4102.65|4094.19|4094.19|0
1594200600000|2020-07-08 09:30:00|4107.26|4107.26|4104.95|4104.95|4107.26|4107.26|4097.27|4097.27|0
1594200900000|2020-07-08 09:35:00|4095.73|4095.73|4094.19|4094.19|4107.26|4107.26|4091.89|4091.89|0
1594201200000|2020-07-08 09:40:00|4093.42|4093.42|4086.55|4086.55|4094.24|4094.24|4086.55|4086.55|0
1594201500000|2020-07-08 09:45:00|4089.63|4089.63|4096.54|4096.54|4098.08|4098.08|4089.63|4089.63|0
1594201800000|2020-07-08 09:50:00|4095.78|4095.78|4091.93|4091.93|4095.78|4095.78|4091.93|4091.93|0
1594202100000|2020-07-08 09:55:00|4093.47|4093.47|4096.54|4096.54|4096.54|4096.54|4093.47|4093.47|0
1594202400000|2020-07-08 10:00:00|4093.47|4093.47|4096.81|4096.81|4097.31|4097.31|4093.47|4093.47|0
1594202700000|2020-07-08 10:05:00|4095.27|4095.27|4094.38|4094.38|4095.27|4095.27|4091.3|4091.3|0
1594203000000|2020-07-08 10:10:00|4095.15|4095.15|4092.07|4092.07|4096.68|4096.68|4089.76|4089.76|0
1594203300000|2020-07-08 10:15:00|4095.91|4095.91|4102.41|4102.41|4102.41|4102.41|4094.72|4094.72|0
1594204200000|2020-07-08 10:30:00|4094.72|4094.72|4097.8|4097.8|4099.33|4099.33|4093.18|4093.18|0
1594204500000|2020-07-08 10:35:00|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|0
1594204800000|2020-07-08 10:40:00|4097.7|4097.7|4104.45|4104.45|4105.35|4105.35|4097.7|4097.7|0
1594205400000|2020-07-08 10:50:00|4106.76|4106.76|4115.51|4115.51|4115.51|4115.51|4106.76|4106.76|0
1594205700000|2020-07-08 10:55:00|4113.42|4113.42|4114.32|4114.32|4114.91|4114.91|4113.42|4113.42|0
1594206000000|2020-07-08 11:00:00|4106.63|4106.63|4102.53|4102.53|4110.6|4110.6|4100.23|4100.23|0
1594206300000|2020-07-08 11:05:00|4104.07|4104.07|4097.92|4097.92|4104.07|4104.07|4097.92|4097.92|0
1594206600000|2020-07-08 11:10:00|4094.85|4094.85|4094.08|4094.08|4094.85|4094.85|4093.31|4093.31|0
1594206900000|2020-07-08 11:15:00|4091.77|4091.77|4104.84|4104.84|4105.61|4105.61|4091.77|4091.77|0
1594207200000|2020-07-08 11:20:00|4105.61|4105.61|4104.84|4104.84|4110.22|4110.22|4101.77|4101.77|0
1594207500000|2020-07-08 11:25:00|4101.77|4101.77|4104.07|4104.07|4104.07|4104.07|4101.77|4101.77|0
1594207800000|2020-07-08 11:30:00|4101.77|4101.77|4104.84|4104.84|4105.61|4105.61|4101.77|4101.77|0
1594208100000|2020-07-08 11:35:00|4107.15|4107.15|4108.68|4108.68|4108.68|4108.68|4107.15|4107.15|0
1594208400000|2020-07-08 11:40:00|4111.07|4111.07|4112.61|4112.61|4112.61|4112.61|4111.07|4111.07|0
1594208700000|2020-07-08 11:45:00|4113.38|4113.38|4118.32|4118.32|4118.32|4118.32|4113.38|4113.38|0
1594209000000|2020-07-08 11:50:00|4120.41|4120.41|4127.63|4127.63|4127.63|4127.63|4116.1|4116.1|0
1594209300000|2020-07-08 11:55:00|4128.4|4128.4|4130.95|4130.95|4130.95|4130.95|4128.4|4128.4|0
1594209600000|2020-07-08 12:00:00|4130.19|4130.19|4125.57|4125.57|4134.03|4134.03|4125.57|4125.57|0
1594209900000|2020-07-08 12:05:00|4125.87|4125.87|4121.1|4121.1|4125.87|4125.87|4121.1|4121.1|0
1594210200000|2020-07-08 12:10:00|4119.56|4119.56|4113.63|4113.63|4119.56|4119.56|4113.63|4113.63|0
1594210500000|2020-07-08 12:15:00|4113.03|4113.03|4103.51|4103.51|4113.03|4113.03|4103.51|4103.51|0
1594210800000|2020-07-08 12:20:00|4105.05|4105.05|4108.89|4108.89|4108.89|4108.89|4105.05|4105.05|0
1594211400000|2020-07-08 12:30:00|4106.58|4106.58|4106.58|4106.58|4106.58|4106.58|4106.58|4106.58|0
1594211700000|2020-07-08 12:35:00|4104.79|4104.79|4104.79|4104.79|4104.79|4104.79|4104.79|4104.79|0
1594212000000|2020-07-08 12:40:00|4103.26|4103.26|4111.37|4111.37|4111.37|4111.37|4103.26|4103.26|0
1594212300000|2020-07-08 12:45:00|4107.53|4107.53|4105.14|4105.14|4107.53|4107.53|4105.14|4105.14|0
1594212600000|2020-07-08 12:50:00|4102.06|4102.06|4095.15|4095.15|4102.06|4102.06|4095.15|4095.15|0
1594212900000|2020-07-08 12:55:00|4098.22|4098.22|4095.91|4095.91|4098.22|4098.22|4095.91|4095.91|0
1594213200000|2020-07-08 13:00:00|4096.68|4096.68|4098.09|4098.09|4099.76|4099.76|4094.25|4094.25|0
1594213500000|2020-07-08 13:05:00|4095.02|4095.02|4084.26|4084.26|4098.09|4098.09|4080.41|4080.41|0
1594213800000|2020-07-08 13:10:00|4090.41|4090.41|4090.7|4090.7|4090.7|4090.7|4090.41|4090.41|0
1594214400000|2020-07-08 13:20:00|4092.2|4092.2|4095.78|4095.78|4095.78|4095.78|4092.2|4092.2|0
1594214700000|2020-07-08 13:25:00|4097.86|4097.86|4103.8|4103.8|4103.8|4103.8|4091.71|4091.71|0
1594215000000|2020-07-08 13:30:00|4102.01|4102.01|4096.38|4096.38|4102.01|4102.01|4090.23|4090.23|0
1594215300000|2020-07-08 13:35:00|4094.08|4094.08|4102.53|4102.53|4103.3|4103.3|4091|4091|0
1594215600000|2020-07-08 13:40:00|4098.69|4098.69|4102.88|4102.88|4104.07|4104.07|4098.69|4098.69|0
1594215900000|2020-07-08 13:45:00|4101.34|4101.34|4092.29|4092.29|4103.3|4103.3|4089.98|4089.98|0
1594216200000|2020-07-08 13:50:00|4098.44|4098.44|4107.66|4107.66|4107.66|4107.66|4098.44|4098.44|0
1594216500000|2020-07-08 13:55:00|4112.44|4112.44|4110.9|4110.9|4112.44|4112.44|4107.82|4107.82|0
1594216800000|2020-07-08 14:00:00|4110.13|4110.13|4116.66|4116.66|4122.81|4122.81|4110.13|4110.13|0
1594217100000|2020-07-08 14:05:00|4112.05|4112.05|4110.51|4110.51|4112.05|4112.05|4110.51|4110.51|0
1594217400000|2020-07-08 14:10:00|4108.97|4108.97|4115.89|4115.89|4120.5|4120.5|4108.97|4108.97|0
1594217700000|2020-07-08 14:15:00|4111.28|4111.28|4112.78|4112.78|4116.19|4116.19|4111.28|4111.28|0
1594218000000|2020-07-08 14:20:00|4115.86|4115.86|4110.47|4110.47|4115.86|4115.86|4110.47|4110.47|0
1594218300000|2020-07-08 14:25:00|4110.18|4110.18|4102.66|4102.66|4110.18|4110.18|4101.12|4101.12|0
1594218600000|2020-07-08 14:30:00|4101.89|4101.89|4104.97|4104.97|4108.04|4108.04|4101.89|4101.89|0
1594218900000|2020-07-08 14:35:00|4103.43|4103.43|4105.74|4105.74|4107.27|4107.27|4101.12|4101.12|0
1594219200000|2020-07-08 14:40:00|4104.97|4104.97|4096.51|4096.51|4105.74|4105.74|4096.51|4096.51|0
1594219500000|2020-07-08 14:45:00|4090.36|4090.36|4096.07|4096.07|4098.43|4098.43|4090.36|4090.36|0
1594219800000|2020-07-08 14:50:00|4094.54|4094.54|4095.31|4095.31|4097.61|4097.61|4094.54|4094.54|0
1594220100000|2020-07-08 14:55:00|4096.07|4096.07|4100.09|4100.09|4100.09|4100.09|4093.94|4093.94|0
1594220400000|2020-07-08 15:00:00|4100.86|4100.86|4097.78|4097.78|4102.4|4102.4|4094.71|4094.71|0
1594220700000|2020-07-08 15:05:00|4096.25|4096.25|4096.29|4096.29|4099.02|4099.02|4091.68|4091.68|0
1594221000000|2020-07-08 15:10:00|4093.22|4093.22|4106.66|4106.66|4107.26|4107.26|4093.22|4093.22|0
1594221300000|2020-07-08 15:15:00|4105.47|4105.47|4101.85|4101.85|4106.24|4106.24|4101.25|4101.25|0
1594221600000|2020-07-08 15:20:00|4101.08|4101.08|4076.3|4076.3|4104.32|4104.32|4065.59|4065.59|0
1594221900000|2020-07-08 15:25:00|4076.01|4076.01|4082.89|4082.89|4086.17|4086.17|4066.83|4066.83|0
1594278900000|2020-07-09 07:15:00|4054.6|4054.6|4074.53|4074.53|4074.53|4074.53|4053.11|4053.11|0
1594279200000|2020-07-09 07:20:00|4074.23|4074.23|4070.39|4070.39|4074.23|4074.23|4066.54|4066.54|0
1594279500000|2020-07-09 07:25:00|4071.92|4071.92|4064.23|4064.23|4074.23|4074.23|4050.39|4050.39|0
1594279800000|2020-07-09 07:30:00|4069.89|4069.89|4055.08|4055.08|4069.89|4069.89|4046.62|4046.62|0
1594280100000|2020-07-09 07:35:00|4053.54|4053.54|4057.39|4057.39|4059.69|4059.69|4052.01|4052.01|0
1594280400000|2020-07-09 07:40:00|4054.31|4054.31|4058.16|4058.16|4058.16|4058.16|4051.24|4051.24|0
1594280700000|2020-07-09 07:45:00|4053.38|4053.38|4059.79|4059.79|4059.79|4059.79|4046.17|4046.17|0
1594281000000|2020-07-09 07:50:00|4061.57|4061.57|4046.04|4046.04|4061.57|4061.57|4046.04|4046.04|0
1594281300000|2020-07-09 07:55:00|4047.58|4047.58|4063.71|4063.71|4063.71|4063.71|4046.81|4046.81|0
1594281600000|2020-07-09 08:00:00|4059.87|4059.87|4062.68|4062.68|4062.68|4062.68|4050.64|4050.64|0
1594281900000|2020-07-09 08:05:00|4064.98|4064.98|4071.9|4071.9|4071.9|4071.9|4059.6|4059.6|0
1594282200000|2020-07-09 08:10:00|4071.13|4071.13|4053.51|4053.51|4071.13|4071.13|4053.51|4053.51|0
1594282500000|2020-07-09 08:15:00|4057.98|4057.98|4060.07|4060.07|4060.07|4060.07|4057.98|4057.98|0
1594282800000|2020-07-09 08:20:00|4062.38|4062.38|4064.6|4064.6|4064.6|4064.6|4057.68|4057.68|0
1594283100000|2020-07-09 08:25:00|4069.99|4069.99|4064.74|4064.74|4070.75|4070.75|4064.74|4064.74|0
1594283400000|2020-07-09 08:30:00|4056.29|4056.29|4053.21|4053.21|4056.29|4056.29|4049.37|4049.37|0
1594283700000|2020-07-09 08:35:00|4046.05|4046.05|4057.52|4057.52|4057.52|4057.52|4040.42|4040.42|0
1594284000000|2020-07-09 08:40:00|4052.91|4052.91|4051.72|4051.72|4052.91|4052.91|4051.72|4051.72|0
1594284300000|2020-07-09 08:45:00|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|0
1594284600000|2020-07-09 08:50:00|4057.87|4057.87|4056.33|4056.33|4057.87|4057.87|4052.49|4052.49|0
1594284900000|2020-07-09 08:55:00|4054.79|4054.79|4056.33|4056.33|4056.33|4056.33|4050.95|4050.95|0
1594285200000|2020-07-09 09:00:00|4052.49|4052.49|4037.88|4037.88|4056.33|4056.33|4035.58|4035.58|0
1594285500000|2020-07-09 09:05:00|4034.81|4034.81|4029.43|4029.43|4034.81|4034.81|4024.04|4024.04|0
1594285800000|2020-07-09 09:10:00|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|0
1594286100000|2020-07-09 09:15:00|4021.74|4021.74|4007.9|4007.9|4021.74|4021.74|4007.9|4007.9|0
1594286400000|2020-07-09 09:20:00|3999.44|3999.44|3999.54|3999.54|4004.83|4004.83|3999.44|3999.44|0
1594286700000|2020-07-09 09:25:00|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|0
1594287000000|2020-07-09 09:30:00|4015.68|4015.68|4016.45|4016.45|4016.45|4016.45|4015.68|4015.68|0
1594287300000|2020-07-09 09:35:00|4019.52|4019.52|4017.22|4017.22|4025.67|4025.67|4017.22|4017.22|0
1594287600000|2020-07-09 09:40:00|4027.21|4027.21|4024.65|4024.65|4031.82|4031.82|4024.65|4024.65|0
1594287900000|2020-07-09 09:45:00|4033.88|4033.88|4031.57|4031.57|4033.88|4033.88|4031.57|4031.57|0
1594288200000|2020-07-09 09:50:00|4028.5|4028.5|4034.65|4034.65|4038.49|4038.49|4028.5|4028.5|0
1594288500000|2020-07-09 09:55:00|4032.34|4032.34|4036.95|4036.95|4036.95|4036.95|4032.34|4032.34|0
1594288800000|2020-07-09 10:00:00|4034.27|4034.27|4033.08|4033.08|4035.38|4035.38|4025.81|4025.81|0
1594289100000|2020-07-09 10:05:00|4031.54|4031.54|4038.46|4038.46|4038.46|4038.46|4031.54|4031.54|0
1594289400000|2020-07-09 10:10:00|4039.99|4039.99|4043.57|4043.57|4043.57|4043.57|4039.99|4039.99|0
1594289700000|2020-07-09 10:15:00|4042.8|4042.8|4048.27|4048.27|4052.06|4052.06|4042.8|4042.8|0
1594290000000|2020-07-09 10:20:00|4045.96|4045.96|4039.09|4039.09|4045.96|4045.96|4037.55|4037.55|0
1594290300000|2020-07-09 10:25:00|4046.01|4046.01|4045.24|4045.24|4049.08|4049.08|4042.93|4042.93|0
1594290600000|2020-07-09 10:30:00|4046.73|4046.73|4041.96|4041.96|4050.57|4050.57|4040.42|4040.42|0
1594290900000|2020-07-09 10:35:00|4038.88|4038.88|4039.78|4039.78|4045.14|4045.14|4038.88|4038.88|0
1594291200000|2020-07-09 10:40:00|4045.16|4045.16|4042.08|4042.08|4045.16|4045.16|4036.7|4036.7|0
1594291500000|2020-07-09 10:45:00|4040.54|4040.54|4044.39|4044.39|4044.39|4044.39|4040.54|4040.54|0
1594291800000|2020-07-09 10:50:00|4045.93|4045.93|4044.26|4044.26|4046.05|4046.05|4038.24|4038.24|0
1594292100000|2020-07-09 10:55:00|4045.03|4045.03|4048.36|4048.36|4052.2|4052.2|4044.26|4044.26|0
1594292400000|2020-07-09 11:00:00|4056.05|4056.05|4057.02|4057.02|4059.33|4059.33|4050.1|4050.1|0
1594292700000|2020-07-09 11:05:00|4062.4|4062.4|4054.71|4054.71|4062.4|4062.4|4054.71|4054.71|0
1594293000000|2020-07-09 11:10:00|4058.56|4058.56|4060.86|4060.86|4060.86|4060.86|4058.56|4058.56|0
1594293300000|2020-07-09 11:15:00|4062.4|4062.4|4067.78|4067.78|4067.78|4067.78|4062.4|4062.4|0
1594293600000|2020-07-09 11:20:00|4069.32|4069.32|4068.29|4068.29|4070.86|4070.86|4065.48|4065.48|0
1594293900000|2020-07-09 11:25:00|4072.13|4072.13|4080.59|4080.59|4084.43|4084.43|4072.13|4072.13|0
1594294200000|2020-07-09 11:30:00|4073.67|4073.67|4075.98|4075.98|4075.98|4075.98|4072.13|4072.13|0
1594294500000|2020-07-09 11:35:00|4073.67|4073.67|4071.36|4071.36|4073.67|4073.67|4068.29|4068.29|0
1594294800000|2020-07-09 11:40:00|4075.54|4075.54|4084.12|4084.12|4084.12|4084.12|4075.54|4075.54|0
1594295100000|2020-07-09 11:45:00|4081.05|4081.05|4078.74|4078.74|4081.05|4081.05|4076.43|4076.43|0
1594295400000|2020-07-09 11:50:00|4081.81|4081.81|4080.23|4080.23|4083.31|4083.31|4080.23|4080.23|0
1594295700000|2020-07-09 11:55:00|4082.02|4082.02|4086.54|4086.54|4091.11|4091.11|4080.01|4080.01|0
1594296300000|2020-07-09 12:05:00|4087.31|4087.31|4096.14|4096.14|4096.14|4096.14|4085|4085|0
1594296600000|2020-07-09 12:10:00|4092.57|4092.57|4093.85|4093.85|4095.64|4095.64|4090.78|4090.78|0
1594296900000|2020-07-09 12:15:00|4096.16|4096.16|4098.98|4098.98|4100.77|4100.77|4096.16|4096.16|0
1594297200000|2020-07-09 12:20:00|4103.59|4103.59|4105.9|4105.9|4105.9|4105.9|4103.59|4103.59|0
1594297500000|2020-07-09 12:25:00|4102.05|4102.05|4096.67|4096.67|4105.9|4105.9|4096.67|4096.67|0
1594297800000|2020-07-09 12:30:00|4098.21|4098.21|4085.14|4085.14|4102.05|4102.05|4085.14|4085.14|0
1594298100000|2020-07-09 12:35:00|4082.16|4082.16|4087.57|4087.57|4091.42|4091.42|4082.16|4082.16|0
1594298400000|2020-07-09 12:40:00|4086.04|4086.04|4080.78|4080.78|4086.04|4086.04|4079.12|4079.12|0
1594298700000|2020-07-09 12:45:00|4086.93|4086.93|4095.39|4095.39|4095.39|4095.39|4086.93|4086.93|0
1594299000000|2020-07-09 12:50:00|4096.16|4096.16|4092.31|4092.31|4096.16|4096.16|4092.31|4092.31|0
1594299300000|2020-07-09 12:55:00|4076.94|4076.94|4090.78|4090.78|4090.78|4090.78|4076.94|4076.94|0
1594299600000|2020-07-09 13:00:00|4086.9|4086.9|4072.68|4072.68|4086.9|4086.9|4072.68|4072.68|0
1594299900000|2020-07-09 13:05:00|4077.29|4077.29|4091.9|4091.9|4091.9|4091.9|4077.29|4077.29|0
1594300200000|2020-07-09 13:10:00|4083.44|4083.44|4083.15|4083.15|4083.44|4083.44|4083.15|4083.15|0
1594300500000|2020-07-09 13:15:00|4082.25|4082.25|4077.51|4077.51|4082.25|4082.25|4076.1|4076.1|0
1594300800000|2020-07-09 13:20:00|4080.59|4080.59|4083.66|4083.66|4084.43|4084.43|4080.59|4080.59|0
1594301100000|2020-07-09 13:25:00|4089.04|4089.04|4101.85|4101.85|4101.85|4101.85|4089.04|4089.04|0
1594301400000|2020-07-09 13:30:00|4097.63|4097.63|4071.03|4071.03|4099.46|4099.46|4071.03|4071.03|0
1594301700000|2020-07-09 13:35:00|4072.82|4072.82|4056.08|4056.08|4072.82|4072.82|4056.08|4056.08|0
1594302000000|2020-07-09 13:40:00|4057.62|4057.62|4047.8|4047.8|4057.74|4057.74|4047.8|4047.8|0
1594302300000|2020-07-09 13:45:00|4047.5|4047.5|4046.77|4046.77|4049.03|4049.03|4045.24|4045.24|0
1594302600000|2020-07-09 13:50:00|4049.08|4049.08|4053.69|4053.69|4053.69|4053.69|4047.54|4047.54|0
1594302900000|2020-07-09 13:55:00|4046.77|4046.77|4054.46|4054.46|4054.46|4054.46|4046.77|4046.77|0
1594303200000|2020-07-09 14:00:00|4056.55|4056.55|4061.16|4061.16|4061.16|4061.16|4054.24|4054.24|0
1594303500000|2020-07-09 14:05:00|4061.93|4061.93|4048.44|4048.44|4061.93|4061.93|4048.44|4048.44|0
1594303800000|2020-07-09 14:10:00|4047.67|4047.67|4046.35|4046.35|4049.21|4049.21|4040.75|4040.75|0
1594304100000|2020-07-09 14:15:00|4041.74|4041.74|3979.22|3979.22|4046.35|4046.35|3978.15|3978.15|0
1594304400000|2020-07-09 14:20:00|3978.92|3978.92|3986.78|3986.78|3987.67|3987.67|3978.92|3978.92|0
1594304700000|2020-07-09 14:25:00|3988.27|3988.27|4003.99|4003.99|4008.26|4008.26|3983.66|3983.66|0
1594305000000|2020-07-09 14:30:00|4005.18|4005.18|4006.25|4006.25|4007.02|4007.02|4005.18|4005.18|0
1594305300000|2020-07-09 14:35:00|4007.44|4007.44|3989.26|3989.26|4007.44|4007.44|3986.01|3986.01|0
1594305600000|2020-07-09 14:40:00|3988.36|3988.36|3988.88|3988.88|3995.88|3995.88|3982.85|3982.85|0
1594305900000|2020-07-09 14:45:00|3987.34|3987.34|3989.82|3989.82|3995.92|3995.92|3987.34|3987.34|0
1594306200000|2020-07-09 14:50:00|3986.74|3986.74|3985.63|3985.63|3993.32|3993.32|3984.86|3984.86|0
1594306500000|2020-07-09 14:55:00|3987.94|3987.94|3980.86|3980.86|3987.94|3987.94|3980.04|3980.04|0
1594306800000|2020-07-09 15:00:00|3983.16|3983.16|3948.96|3948.96|3983.16|3983.16|3919.93|3919.93|0
1594307100000|2020-07-09 15:05:00|3948.19|3948.19|3950.5|3950.5|3960.49|3960.49|3942.18|3942.18|0
1594307400000|2020-07-09 15:10:00|3953.57|3953.57|3971.76|3971.76|3971.76|3971.76|3952.8|3952.8|0
1594307700000|2020-07-09 15:15:00|3967.15|3967.15|3964.77|3964.77|3971.47|3971.47|3957.93|3957.93|0
1594308000000|2020-07-09 15:20:00|3967.85|3967.85|3968.44|3968.44|3968.87|3968.87|3960.68|3960.68|0
1594308300000|2020-07-09 15:25:00|3966.14|3966.14|3974.25|3974.25|3979.33|3979.33|3958.11|3958.11|0
1594365300000|2020-07-10 07:15:00|3919.46|3919.46|3963.81|3963.81|3963.81|3963.81|3919.46|3919.46|0
1594365600000|2020-07-10 07:20:00|3973.03|3973.03|3956.12|3956.12|3973.03|3973.03|3956.12|3956.12|0
1594365900000|2020-07-10 07:25:00|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|0
1594366200000|2020-07-10 07:30:00|3991.35|3991.35|3992.88|3992.88|4009.03|4009.03|3979.05|3979.05|0
1594366500000|2020-07-10 07:35:00|3979.05|3979.05|3961.37|3961.37|3979.05|3979.05|3961.37|3961.37|0
1594366800000|2020-07-10 07:40:00|3954.45|3954.45|3948.1|3948.1|3956.75|3956.75|3945.22|3945.22|0
1594367100000|2020-07-10 07:45:00|3953.48|3953.48|3943.02|3943.02|3953.48|3953.48|3936.87|3936.87|0
1594367400000|2020-07-10 07:50:00|3939.94|3939.94|3954.98|3954.98|3954.98|3954.98|3938.41|3938.41|0
1594367700000|2020-07-10 07:55:00|3958.26|3958.26|3962.87|3962.87|3962.87|3962.87|3958.26|3958.26|0
1594368000000|2020-07-10 08:00:00|3978.24|3978.24|4020.08|4020.08|4020.08|4020.08|3978.24|3978.24|0
1594368300000|2020-07-10 08:05:00|4010.08|4010.08|4004.06|4004.06|4010.21|4010.21|3990.86|3990.86|0
1594368900000|2020-07-10 08:15:00|4011.75|4011.75|4020.97|4020.97|4020.97|4020.97|4011.75|4011.75|0
1594369200000|2020-07-10 08:20:00|4014.82|4014.82|4034.84|4034.84|4035.61|4035.61|4012.52|4012.52|0
1594369500000|2020-07-10 08:25:00|4035.14|4035.14|4024.05|4024.05|4035.14|4035.14|4024.05|4024.05|0
1594369800000|2020-07-10 08:30:00|4034.04|4034.04|4010.73|4010.73|4034.04|4034.04|4003.81|4003.81|0
1594370100000|2020-07-10 08:35:00|3998.43|3998.43|3998.43|3998.43|3998.43|3998.43|3998.43|3998.43|0
1594370400000|2020-07-10 08:40:00|3984.59|3984.59|3976.13|3976.13|3984.59|3984.59|3973.83|3973.83|0
1594370700000|2020-07-10 08:45:00|3988.43|3988.43|3992.37|3992.37|3996.12|3996.12|3985.36|3985.36|0
1594371000000|2020-07-10 08:50:00|3972.38|3972.38|3967.77|3967.77|3972.38|3972.38|3967.77|3967.77|0
1594371300000|2020-07-10 08:55:00|3970.07|3970.07|3978.29|3978.29|3978.29|3978.29|3965.69|3965.69|0
1594371600000|2020-07-10 09:00:00|3975.98|3975.98|3984.49|3984.49|3989.1|3989.1|3975.98|3975.98|0
1594372200000|2020-07-10 09:10:00|3969.11|3969.11|3966.04|3966.04|3969.11|3969.11|3966.04|3966.04|0
1594372500000|2020-07-10 09:15:00|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|0
1594372800000|2020-07-10 09:20:00|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|0
1594373400000|2020-07-10 09:30:00|3970.09|3970.09|3978.85|3978.85|3982.99|3982.99|3970.09|3970.09|0
1594373700000|2020-07-10 09:35:00|3983.47|3983.47|3988.28|3988.28|3992.13|3992.13|3983.47|3983.47|0
1594374000000|2020-07-10 09:40:00|3990.37|3990.37|3983.45|3983.45|3990.37|3990.37|3983.45|3983.45|0
1594374300000|2020-07-10 09:45:00|3981.92|3981.92|3996.52|3996.52|3996.52|3996.52|3981.92|3981.92|0
1594374600000|2020-07-10 09:50:00|3992.68|3992.68|3994.22|3994.22|3995.75|3995.75|3991.14|3991.14|0
1594374900000|2020-07-10 09:55:00|3998.06|3998.06|3993.45|3993.45|4001.13|4001.13|3993.45|3993.45|0
1594375200000|2020-07-10 10:00:00|3994.22|3994.22|3995.03|3995.03|4001.9|4001.9|3992.68|3992.68|0
1594375500000|2020-07-10 10:05:00|3996.57|3996.57|4001.18|4001.18|4001.18|4001.18|3996.57|3996.57|0
1594375800000|2020-07-10 10:10:00|4005.02|4005.02|3998.11|3998.11|4007.33|4007.33|3998.11|3998.11|0
1594376100000|2020-07-10 10:15:00|4005.02|4005.02|4001.18|4001.18|4005.02|4005.02|4001.18|4001.18|0
1594376400000|2020-07-10 10:20:00|3999.64|3999.64|4000.16|4000.16|4000.16|4000.16|3996.32|3996.32|0
1594376700000|2020-07-10 10:25:00|3997.47|3997.47|4002.09|4002.09|4002.86|4002.86|3997.47|3997.47|0
1594377000000|2020-07-10 10:30:00|4004.39|4004.39|4009.78|4009.78|4021.31|4021.31|4004.39|4004.39|0
1594377300000|2020-07-10 10:35:00|4014.25|4014.25|4036.89|4036.89|4036.89|4036.89|4013.06|4013.06|0
1594377900000|2020-07-10 10:45:00|4026.89|4026.89|4022.28|4022.28|4026.89|4026.89|4022.28|4022.28|0
1594378200000|2020-07-10 10:50:00|4029.97|4029.97|4034.4|4034.4|4034.4|4034.4|4028.43|4028.43|0
1594378500000|2020-07-10 10:55:00|4042.85|4042.85|4039.65|4039.65|4042.85|4042.85|4034.49|4034.49|0
1594378800000|2020-07-10 11:00:00|4042.34|4042.34|4049.39|4049.39|4053.87|4053.87|4042.34|4042.34|0
1594379100000|2020-07-10 11:05:00|4054.78|4054.78|4047.86|4047.86|4054.78|4054.78|4047.86|4047.86|0
1594379400000|2020-07-10 11:10:00|4046.32|4046.32|4035.56|4035.56|4046.32|4046.32|4035.56|4035.56|0
1594379700000|2020-07-10 11:15:00|4033.25|4033.25|4029.92|4029.92|4033.25|4033.25|4029.92|4029.92|0
1594380000000|2020-07-10 11:20:00|4022.24|4022.24|4047.6|4047.6|4047.6|4047.6|4022.24|4022.24|0
1594380300000|2020-07-10 11:25:00|4039.15|4039.15|4034.27|4034.27|4039.65|4039.65|4033|4033|0
1594380600000|2020-07-10 11:30:00|4037.35|4037.35|4028.89|4028.89|4037.35|4037.35|4028.89|4028.89|0
1594380900000|2020-07-10 11:35:00|4026.58|4026.58|4026.3|4026.3|4026.58|4026.58|4020.92|4020.92|0
1594381200000|2020-07-10 11:40:00|4023.99|4023.99|4040.13|4040.13|4040.13|4040.13|4023.99|4023.99|0
1594381500000|2020-07-10 11:45:00|4044.75|4044.75|4022.03|4022.03|4044.75|4044.75|4022.03|4022.03|0
1594381800000|2020-07-10 11:50:00|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|0
1594382100000|2020-07-10 11:55:00|4019.94|4019.94|4006.1|4006.1|4019.94|4019.94|4006.1|4006.1|0
1594382400000|2020-07-10 12:00:00|4013.79|4013.79|4012.05|4012.05|4022.25|4022.25|4008.97|4008.97|0
1594383000000|2020-07-10 12:10:00|4007.43|4007.43|4002.99|4002.99|4007.43|4007.43|3997.61|3997.61|0
1594383300000|2020-07-10 12:15:00|4008.38|4008.38|3998.38|3998.38|4017.6|4017.6|3998.38|3998.38|0
1594383600000|2020-07-10 12:20:00|3996.84|3996.84|3993.77|3993.77|3998.38|3998.38|3993.77|3993.77|0
1594383900000|2020-07-10 12:25:00|3989.93|3989.93|3996.84|3996.84|3996.84|3996.84|3989.93|3989.93|0
1594384200000|2020-07-10 12:30:00|3997.61|3997.61|4009.14|4009.14|4009.14|4009.14|3997.61|3997.61|0
1594384500000|2020-07-10 12:35:00|4006.16|4006.16|4041.43|4041.43|4041.43|4041.43|4006.16|4006.16|0
1594384800000|2020-07-10 12:40:00|4047.99|4047.99|4036.09|4036.09|4059.61|4059.61|4035.77|4035.77|0
1594385100000|2020-07-10 12:45:00|4040.7|4040.7|4048.39|4048.39|4048.39|4048.39|4040.7|4040.7|0
1594385400000|2020-07-10 12:50:00|4050.47|4050.47|4031.99|4031.99|4050.47|4050.47|4031.99|4031.99|0
1594385700000|2020-07-10 12:55:00|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|0
1594386000000|2020-07-10 13:00:00|4035.58|4035.58|4051.41|4051.41|4051.41|4051.41|4035.58|4035.58|0
1594386300000|2020-07-10 13:05:00|4057.56|4057.56|4055.26|4055.26|4057.56|4057.56|4052.18|4052.18|0
1594386600000|2020-07-10 13:10:00|4050.65|4050.65|4061.41|4061.41|4061.41|4061.41|4046.8|4046.8|0
1594386900000|2020-07-10 13:15:00|4056.34|4056.34|4047.93|4047.93|4056.34|4056.34|4047.93|4047.93|0
1594387200000|2020-07-10 13:20:00|4052.4|4052.4|4045.15|4045.15|4052.4|4052.4|4045.15|4045.15|0
1594387500000|2020-07-10 13:25:00|4051.71|4051.71|4052.73|4052.73|4059.65|4059.65|4051.71|4051.71|0
1594387800000|2020-07-10 13:30:00|4049.66|4049.66|4044.28|4044.28|4052.73|4052.73|4044.28|4044.28|0
1594388100000|2020-07-10 13:35:00|4041.97|4041.97|4071.05|4071.05|4071.05|4071.05|4041.97|4041.97|0
1594388400000|2020-07-10 13:40:00|4074.62|4074.62|4074.62|4074.62|4074.62|4074.62|4074.62|4074.62|0
1594388700000|2020-07-10 13:45:00|4063.09|4063.09|4068.52|4068.52|4073.13|4073.13|4061.6|4061.6|0
1594389000000|2020-07-10 13:50:00|4067.75|4067.75|4072.24|4072.24|4072.24|4072.24|4066.86|4066.86|0
1594389300000|2020-07-10 13:55:00|4070.75|4070.75|4072.83|4072.83|4072.83|4072.83|4070.45|4070.45|0
1594389600000|2020-07-10 14:00:00|4058.23|4058.23|4051.36|4051.36|4058.27|4058.27|4051.36|4051.36|0
1594389900000|2020-07-10 14:05:00|4059.04|4059.04|4065.19|4065.19|4065.19|4065.19|4059.04|4059.04|0
1594390200000|2020-07-10 14:10:00|4071.34|4071.34|4073.57|4073.57|4073.57|4073.57|4064.34|4064.34|0
1594390500000|2020-07-10 14:15:00|4081.26|4081.26|4074.03|4074.03|4083.35|4083.35|4074.03|4074.03|0
1594390800000|2020-07-10 14:20:00|4071.05|4071.05|4050.24|4050.24|4072.54|4072.54|4050.24|4050.24|0
1594391100000|2020-07-10 14:25:00|4056.39|4056.39|4059.47|4059.47|4059.47|4059.47|4056.39|4056.39|0
1594391400000|2020-07-10 14:30:00|4061.01|4061.01|4057.93|4057.93|4061.01|4061.01|4057.93|4057.93|0
1594391700000|2020-07-10 14:35:00|4060.24|4060.24|4054.86|4054.86|4060.24|4060.24|4054.09|4054.09|0
1594392000000|2020-07-10 14:40:00|4055.45|4055.45|4076.49|4076.49|4077.26|4077.26|4055.45|4055.45|0
1594392300000|2020-07-10 14:45:00|4074.41|4074.41|4077.99|4077.99|4077.99|4077.99|4074.41|4074.41|0
1594392600000|2020-07-10 14:50:00|4075.68|4075.68|4078.75|4078.75|4078.75|4078.75|4075.68|4075.68|0
1594392900000|2020-07-10 14:55:00|4084.9|4084.9|4080.5|4080.5|4087.29|4087.29|4077.81|4077.81|0
1594393200000|2020-07-10 15:00:00|4076.32|4076.32|4067.44|4067.44|4076.32|4076.32|4067.44|4067.44|0
1594393500000|2020-07-10 15:05:00|4072.82|4072.82|4061.04|4061.04|4072.82|4072.82|4061.04|4061.04|0
1594393800000|2020-07-10 15:10:00|4064.32|4064.32|4070.25|4070.25|4074|4074|4064.32|4064.32|0
1594394100000|2020-07-10 15:15:00|4076.4|4076.4|4065.56|4065.56|4076.4|4076.4|4065.56|4065.56|0
1594394400000|2020-07-10 15:20:00|4065.26|4065.26|4071.74|4071.74|4074.35|4074.35|4062.66|4062.66|0
1594394700000|2020-07-10 15:25:00|4071.45|4071.45|4072.99|4072.99|4079.74|4079.74|4062.14|4062.14|0
1594624500000|2020-07-13 07:15:00|4177.15|4177.15|4176.9|4176.9|4188.76|4188.76|4176.9|4176.9|0
1594624800000|2020-07-13 07:20:00|4178.44|4178.44|4179.98|4179.98|4186.13|4186.13|4178.44|4178.44|0
1594625100000|2020-07-13 07:25:00|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|0
1594625400000|2020-07-13 07:30:00|4175.36|4175.36|4181.51|4181.51|4193.81|4193.81|4175.36|4175.36|0
1594625700000|2020-07-13 07:35:00|4183.05|4183.05|4181.51|4181.51|4183.05|4183.05|4181.51|4181.51|0
1594626000000|2020-07-13 07:40:00|4183.6|4183.6|4169.6|4169.6|4183.6|4183.6|4169.6|4169.6|0
1594626300000|2020-07-13 07:45:00|4158.84|4158.84|4154.23|4154.23|4158.84|4158.84|4154.23|4154.23|0
1594626600000|2020-07-13 07:50:00|4151.25|4151.25|4149.46|4149.46|4151.25|4151.25|4149.46|4149.46|0
1594626900000|2020-07-13 07:55:00|4137.16|4137.16|4130.3|4130.3|4137.16|4137.16|4130.3|4130.3|0
1594627200000|2020-07-13 08:00:00|4119.53|4119.53|4120.13|4120.13|4120.13|4120.13|4119.53|4119.53|0
1594627500000|2020-07-13 08:05:00|4115.52|4115.52|4123.2|4123.2|4124.74|4124.74|4110.9|4110.9|0
1594627800000|2020-07-13 08:10:00|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|0
1594628100000|2020-07-13 08:15:00|4125.77|4125.77|4084.74|4084.74|4127.86|4127.86|4084.74|4084.74|0
1594628400000|2020-07-13 08:20:00|4086.28|4086.28|4084.49|4084.49|4086.28|4086.28|4084.49|4084.49|0
1594628700000|2020-07-13 08:25:00|4071.42|4071.42|4088.71|4088.71|4088.71|4088.71|4071.42|4071.42|0
1594629000000|2020-07-13 08:30:00|4076.41|4076.41|4064.72|4064.72|4076.41|4076.41|4064.72|4064.72|0
1594629300000|2020-07-13 08:35:00|4061.65|4061.65|4086.67|4086.67|4086.67|4086.67|4061.65|4061.65|0
1594629600000|2020-07-13 08:40:00|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|0
1594629900000|2020-07-13 08:45:00|4068.13|4068.13|4080.43|4080.43|4080.43|4080.43|4068.13|4068.13|0
1594630200000|2020-07-13 08:50:00|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|0
1594630500000|2020-07-13 08:55:00|4077.15|4077.15|4074.07|4074.07|4077.15|4077.15|4062.54|4062.54|0
1594630800000|2020-07-13 09:00:00|4075.61|4075.61|4078.89|4078.89|4078.89|4078.89|4074.07|4074.07|0
1594631100000|2020-07-13 09:05:00|4088.12|4088.12|4078.89|4078.89|4088.12|4088.12|4078.89|4078.89|0
1594631400000|2020-07-13 09:10:00|4078.59|4078.59|4103.1|4103.1|4103.1|4103.1|4078.59|4078.59|0
1594631700000|2020-07-13 09:15:00|4106.18|4106.18|4109.25|4109.25|4109.25|4109.25|4106.18|4106.18|0
1594632000000|2020-07-13 09:20:00|4106.18|4106.18|4110.79|4110.79|4110.79|4110.79|4093.88|4093.88|0
1594632300000|2020-07-13 09:25:00|4107.51|4107.51|4124.93|4124.93|4124.93|4124.93|4107.51|4107.51|0
1594632600000|2020-07-13 09:30:00|4125.52|4125.52|4141.26|4141.26|4141.26|4141.26|4109.76|4109.76|0
1594632900000|2020-07-13 09:35:00|4142.8|4142.8|4155.1|4155.1|4155.1|4155.1|4142.8|4142.8|0
1594633200000|2020-07-13 09:40:00|4155.4|4155.4|4148.88|4148.88|4167.33|4167.33|4148.88|4148.88|0
1594633500000|2020-07-13 09:45:00|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|0
1594633800000|2020-07-13 09:50:00|4151.15|4151.15|4157.3|4157.3|4172.68|4172.68|4151.15|4151.15|0
1594634100000|2020-07-13 09:55:00|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|0
1594634400000|2020-07-13 10:00:00|4158.84|4158.84|4161.57|4161.57|4161.57|4161.57|4158.84|4158.84|0
1594634700000|2020-07-13 10:05:00|4158.5|4158.5|4149.71|4149.71|4158.5|4158.5|4148.17|4148.17|0
1594635000000|2020-07-13 10:10:00|4146.63|4146.63|4138.69|4138.69|4146.63|4146.63|4138.69|4138.69|0
1594635300000|2020-07-13 10:15:00|4139.29|4139.29|4137.5|4137.5|4141.97|4141.97|4137.5|4137.5|0
1594635600000|2020-07-13 10:20:00|4136.9|4136.9|4135.41|4135.41|4136.9|4136.9|4135.41|4135.41|0
1594635900000|2020-07-13 10:25:00|4129.26|4129.26|4132.34|4132.34|4132.34|4132.34|4129.26|4129.26|0
1594636200000|2020-07-13 10:30:00|4126.19|4126.19|4135.71|4135.71|4135.71|4135.71|4126.19|4126.19|0
1594636500000|2020-07-13 10:35:00|4136.31|4136.31|4128.62|4128.62|4137.84|4137.84|4128.62|4128.62|0
1594636800000|2020-07-13 10:40:00|4125.54|4125.54|4130.16|4130.16|4130.16|4130.16|4125.54|4125.54|0
1594637100000|2020-07-13 10:45:00|4127.08|4127.08|4119.49|4119.49|4128.62|4128.62|4119.49|4119.49|0
1594637400000|2020-07-13 10:50:00|4118.59|4118.59|4135.5|4135.5|4135.5|4135.5|4118.59|4118.59|0
1594637700000|2020-07-13 10:55:00|4130.89|4130.89|4132.68|4132.68|4135.07|4135.07|4130.89|4130.89|0
1594638000000|2020-07-13 11:00:00|4123.46|4123.46|4137.68|4137.68|4139.22|4139.22|4120.77|4120.77|0
1594638300000|2020-07-13 11:05:00|4142.76|4142.76|4144.29|4144.29|4145.83|4145.83|4142.76|4142.76|0
1594638600000|2020-07-13 11:10:00|4148.91|4148.91|4150.44|4150.44|4158.13|4158.13|4148.91|4148.91|0
1594638900000|2020-07-13 11:15:00|4147.37|4147.37|4151.98|4151.98|4151.98|4151.98|4147.37|4147.37|0
1594639200000|2020-07-13 11:20:00|4156.59|4156.59|4158.68|4158.68|4158.68|4158.68|4156.59|4156.59|0
1594639500000|2020-07-13 11:25:00|4163.29|4163.29|4169.44|4169.44|4181.74|4181.74|4163.29|4163.29|0
1594639800000|2020-07-13 11:30:00|4170.98|4170.98|4175.59|4175.59|4175.59|4175.59|4166.37|4166.37|0
1594640100000|2020-07-13 11:35:00|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|0
1594640400000|2020-07-13 11:40:00|4170.64|4170.64|4166.16|4166.16|4170.64|4170.64|4160.01|4160.01|0
1594640700000|2020-07-13 11:45:00|4169.24|4169.24|4160.01|4160.01|4169.24|4169.24|4160.01|4160.01|0
1594641000000|2020-07-13 11:50:00|4164.62|4164.62|4166.16|4166.16|4166.16|4166.16|4164.62|4164.62|0
1594641300000|2020-07-13 11:55:00|4165.86|4165.86|4162.79|4162.79|4165.86|4165.86|4162.79|4162.79|0
1594641600000|2020-07-13 12:00:00|4161.25|4161.25|4145.58|4145.58|4161.25|4161.25|4144.04|4144.04|0
1594641900000|2020-07-13 12:05:00|4148.65|4148.65|4139.43|4139.43|4148.65|4148.65|4139.43|4139.43|0
1594642200000|2020-07-13 12:10:00|4140.97|4140.97|4144.04|4144.04|4144.04|4144.04|4140.97|4140.97|0
1594642500000|2020-07-13 12:15:00|4145.58|4145.58|4145.28|4145.28|4148.35|4148.35|4145.28|4145.28|0
1594642800000|2020-07-13 12:20:00|4143.74|4143.74|4139.13|4139.13|4143.74|4143.74|4139.13|4139.13|0
1594643100000|2020-07-13 12:25:00|4143.74|4143.74|4151.43|4151.43|4151.43|4151.43|4143.74|4143.74|0
1594643400000|2020-07-13 12:30:00|4152.32|4152.32|4155.4|4155.4|4155.4|4155.4|4152.32|4152.32|0
1594643700000|2020-07-13 12:35:00|4153.86|4153.86|4158.08|4158.08|4159.28|4159.28|4153.86|4153.86|0
1594644000000|2020-07-13 12:40:00|4159.62|4159.62|4162.05|4162.05|4163.25|4163.25|4159.62|4159.62|0
1594644300000|2020-07-13 12:45:00|4164.74|4164.74|4166.57|4166.57|4169.65|4169.65|4163.55|4163.55|0
1594644600000|2020-07-13 12:50:00|4165.08|4165.08|4176.69|4176.69|4176.69|4176.69|4161.96|4161.96|0
1594644900000|2020-07-13 12:55:00|4172.08|4172.08|4166.87|4166.87|4172.08|4172.08|4166.57|4166.57|0
1594645200000|2020-07-13 13:00:00|4166.57|4166.57|4167.47|4167.47|4167.47|4167.47|4166.57|4166.57|0
1594645500000|2020-07-13 13:05:00|4165.68|4165.68|4168.75|4168.75|4173.37|4173.37|4165.68|4165.68|0
1594645800000|2020-07-13 13:10:00|4165.68|4165.68|4168.71|4168.71|4171.78|4171.78|4162.6|4162.6|0
1594646100000|2020-07-13 13:15:00|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|0
1594646400000|2020-07-13 13:20:00|4170.59|4170.59|4167.52|4167.52|4173.67|4173.67|4167.52|4167.52|0
1594646700000|2020-07-13 13:25:00|4170.59|4170.59|4166.02|4166.02|4170.59|4170.59|4166.02|4166.02|0
1594647000000|2020-07-13 13:30:00|4162.95|4162.95|4149.2|4149.2|4166.23|4166.23|4147.67|4147.67|0
1594647300000|2020-07-13 13:35:00|4146.13|4146.13|4122.7|4122.7|4147.67|4147.67|4122.7|4122.7|0
1594647600000|2020-07-13 13:40:00|4119.62|4119.62|4123.3|4123.3|4123.3|4123.3|4119.62|4119.62|0
1594647900000|2020-07-13 13:45:00|4120.22|4120.22|4120.22|4120.22|4121.76|4121.76|4115.61|4115.61|0
1594648200000|2020-07-13 13:50:00|4118.13|4118.13|4109.55|4109.55|4118.13|4118.13|4109.55|4109.55|0
1594648500000|2020-07-13 13:55:00|4108.95|4108.95|4102.85|4102.85|4108.95|4108.95|4102.85|4102.85|0
1594648800000|2020-07-13 14:00:00|4099.78|4099.78|4086.58|4086.58|4099.78|4099.78|4086.58|4086.58|0
1594649100000|2020-07-13 14:05:00|4091.19|4091.19|4106.04|4106.04|4106.04|4106.04|4091.19|4091.19|0
1594649400000|2020-07-13 14:10:00|4108.43|4108.43|4106.68|4106.68|4108.43|4108.43|4105.14|4105.14|0
1594649700000|2020-07-13 14:15:00|4108.22|4108.22|4123.07|4123.07|4123.07|4123.07|4108.22|4108.22|0
1594650000000|2020-07-13 14:20:00|4126.14|4126.14|4116.02|4116.02|4126.14|4126.14|4116.02|4116.02|0
1594650300000|2020-07-13 14:25:00|4115.13|4115.13|4115.13|4115.13|4118.2|4118.2|4113.59|4113.59|0
1594650600000|2020-07-13 14:30:00|4114.23|4114.23|4100.14|4100.14|4114.23|4114.23|4093.99|4093.99|0
1594650900000|2020-07-13 14:35:00|4104.75|4104.75|4092.8|4092.8|4104.75|4104.75|4092.8|4092.8|0
1594651200000|2020-07-13 14:40:00|4095.87|4095.87|4089.77|4089.77|4095.87|4095.87|4089.77|4089.77|0
1594651500000|2020-07-13 14:45:00|4087.98|4087.98|4092.09|4092.09|4093.63|4093.63|4082.86|4082.86|0
1594651800000|2020-07-13 14:50:00|4093.88|4093.88|4085.2|4085.2|4095.97|4095.97|4085.2|4085.2|0
1594652100000|2020-07-13 14:55:00|4084.01|4084.01|4093.23|4093.23|4093.23|4093.23|4070.94|4070.94|0
1594652400000|2020-07-13 15:00:00|4096.31|4096.31|4087.04|4087.04|4097.85|4097.85|4078.58|4078.58|0
1594652700000|2020-07-13 15:05:00|4083.96|4083.96|4080.59|4080.59|4086.74|4086.74|4080.59|4080.59|0
1594653000000|2020-07-13 15:10:00|4082.13|4082.13|4091.9|4091.9|4091.9|4091.9|4079.43|4079.43|0
1594653300000|2020-07-13 15:15:00|4090.37|4090.37|4081.78|4081.78|4090.37|4090.37|4081.49|4081.49|0
1594653600000|2020-07-13 15:20:00|4083.57|4083.57|4090.02|4090.02|4091.21|4091.21|4082.04|4082.04|0
1594653900000|2020-07-13 15:25:00|4091.56|4091.56|4104.78|4104.78|4104.78|4104.78|4088.48|4088.48|0
1594711200000|2020-07-14 07:20:00|4048.14|4048.14|4047.07|4047.07|4061.98|4061.98|4045.07|4045.07|0
1594711500000|2020-07-14 07:25:00|4042.89|4042.89|4063.4|4063.4|4063.4|4063.4|4042.89|4042.89|0
1594711800000|2020-07-14 07:30:00|4064|4064|4070.56|4070.56|4070.56|4070.56|4064|4064|0
1594712100000|2020-07-14 07:35:00|4061.91|4061.91|4061.02|4061.02|4061.91|4061.91|4061.02|4061.02|0
1594712400000|2020-07-14 07:40:00|4057.94|4057.94|4051.02|4051.02|4057.94|4057.94|4051.02|4051.02|0
1594712700000|2020-07-14 07:45:00|4047.15|4047.15|4066.87|4066.87|4069.85|4069.85|4047.15|4047.15|0
1594713000000|2020-07-14 07:50:00|4050.73|4050.73|4040.73|4040.73|4050.73|4050.73|4019.21|4019.21|0
1594713300000|2020-07-14 07:55:00|4033.81|4033.81|4038.74|4038.74|4043.81|4043.81|4033.81|4033.81|0
1594713600000|2020-07-14 08:00:00|4042.58|4042.58|4053.34|4053.34|4053.34|4053.34|4042.58|4042.58|0
1594713900000|2020-07-14 08:05:00|4049.5|4049.5|4051.63|4051.63|4052.4|4052.4|4026.44|4026.44|0
1594714200000|2020-07-14 08:10:00|4057.01|4057.01|4053.94|4053.94|4057.01|4057.01|4053.94|4053.94|0
1594714500000|2020-07-14 08:15:00|4060.09|4060.09|4051.8|4051.8|4060.09|4060.09|4051.8|4051.8|0
1594714800000|2020-07-14 08:20:00|4052.4|4052.4|4064.44|4064.44|4064.44|4064.44|4052.4|4052.4|0
1594715100000|2020-07-14 08:25:00|4056.75|4056.75|4067.51|4067.51|4067.51|4067.51|4056.75|4056.75|0
1594715400000|2020-07-14 08:30:00|4075.2|4075.2|4080.61|4080.61|4080.61|4080.61|4074.46|4074.46|0
1594715700000|2020-07-14 08:35:00|4083.69|4083.69|4101.2|4101.2|4101.2|4101.2|4083.69|4083.69|0
1594716000000|2020-07-14 08:40:00|4110.42|4110.42|4109.78|4109.78|4112.51|4112.51|4109.78|4109.78|0
1594716300000|2020-07-14 08:45:00|4112.86|4112.86|4102.39|4102.39|4112.86|4112.86|4100.3|4100.3|0
1594716600000|2020-07-14 08:50:00|4099.32|4099.32|4093.56|4093.56|4102.39|4102.39|4083.94|4083.94|0
1594716900000|2020-07-14 08:55:00|4092.02|4092.02|4098.61|4098.61|4098.61|4098.61|4092.02|4092.02|0
1594717200000|2020-07-14 09:00:00|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|0
1594717500000|2020-07-14 09:05:00|4101.68|4101.68|4080.5|4080.5|4101.68|4101.68|4080.5|4080.5|0
1594717800000|2020-07-14 09:10:00|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|0
1594718100000|2020-07-14 09:15:00|4064.87|4064.87|4062.73|4062.73|4064.87|4064.87|4057.95|4057.95|0
1594718400000|2020-07-14 09:20:00|4069.65|4069.65|4071.73|4071.73|4071.73|4071.73|4069.35|4069.35|0
1594718700000|2020-07-14 09:25:00|4066.36|4066.36|4066.36|4066.36|4066.36|4066.36|4066.36|4066.36|0
1594719000000|2020-07-14 09:30:00|4069.44|4069.44|4074.05|4074.05|4074.05|4074.05|4069.44|4069.44|0
1594719300000|2020-07-14 09:35:00|4075.59|4075.59|4088.94|4088.94|4088.94|4088.94|4075.59|4075.59|0
1594719900000|2020-07-14 09:45:00|4085.87|4085.87|4088.94|4088.94|4093.56|4093.56|4085.87|4085.87|0
1594720200000|2020-07-14 09:50:00|4087.41|4087.41|4088.94|4088.94|4088.94|4088.94|4087.41|4087.41|0
1594720500000|2020-07-14 09:55:00|4092.02|4092.02|4101.25|4101.25|4101.25|4101.25|4092.02|4092.02|0
1594720800000|2020-07-14 10:00:00|4102.78|4102.78|4105.17|4105.17|4108.24|4108.24|4102.78|4102.78|0
1594721100000|2020-07-14 10:05:00|4111.32|4111.32|4112.86|4112.86|4112.86|4112.86|4109.78|4109.78|0
1594721400000|2020-07-14 10:10:00|4117.47|4117.47|4106.71|4106.71|4117.47|4117.47|4105.17|4105.17|0
1594721700000|2020-07-14 10:15:00|4102.09|4102.09|4083.64|4083.64|4102.09|4102.09|4083.64|4083.64|0
1594722000000|2020-07-14 10:20:00|4082.11|4082.11|4099.02|4099.02|4099.02|4099.02|4082.11|4082.11|0
1594722300000|2020-07-14 10:25:00|4100.56|4100.56|4080.16|4080.16|4103.63|4103.63|4077.08|4077.08|0
1594722600000|2020-07-14 10:30:00|4067.86|4067.86|4045.7|4045.7|4067.86|4067.86|4043.39|4043.39|0
1594722900000|2020-07-14 10:35:00|4049.58|4049.58|4058.03|4058.03|4058.03|4058.03|4044.2|4044.2|0
1594723200000|2020-07-14 10:40:00|4061.88|4061.88|4064.18|4064.18|4064.18|4064.18|4061.88|4061.88|0
1594723500000|2020-07-14 10:45:00|4058.03|4058.03|4058.03|4058.03|4058.03|4058.03|4058.03|4058.03|0
1594723800000|2020-07-14 10:50:00|4065.72|4065.72|4070.08|4070.08|4070.33|4070.33|4060.1|4060.1|0
1594724100000|2020-07-14 10:55:00|4067.7|4067.7|4086.15|4086.15|4086.15|4086.15|4067.7|4067.7|0
1594724400000|2020-07-14 11:00:00|4096.91|4096.91|4053.72|4053.72|4096.91|4096.91|4053.72|4053.72|0
1594724700000|2020-07-14 11:05:00|4059.87|4059.87|4038.48|4038.48|4059.87|4059.87|4038.48|4038.48|0
1594725000000|2020-07-14 11:10:00|4020.8|4020.8|4031.56|4031.56|4031.56|4031.56|4011.58|4011.58|0
1594725300000|2020-07-14 11:15:00|4029.26|4029.26|4028.11|4028.11|4034.64|4034.64|4024.27|4024.27|0
1594725600000|2020-07-14 11:20:00|4027.34|4027.34|4025.04|4025.04|4027.34|4027.34|4021.96|4021.96|0
1594725900000|2020-07-14 11:25:00|4022.65|4022.65|4032.25|4032.25|4033.79|4033.79|4020.52|4020.52|0
1594726200000|2020-07-14 11:30:00|4033.02|4033.02|4057.83|4057.83|4057.83|4057.83|4033.02|4033.02|0
1594726500000|2020-07-14 11:35:00|4053.22|4053.22|4053.22|4053.22|4053.22|4053.22|4053.22|4053.22|0
1594727100000|2020-07-14 11:45:00|4049.37|4049.37|4046.3|4046.3|4052.45|4052.45|4043.22|4043.22|0
1594727400000|2020-07-14 11:50:00|4050.91|4050.91|4056.29|4056.29|4057.06|4057.06|4050.91|4050.91|0
1594727700000|2020-07-14 11:55:00|4060.9|4060.9|4055.52|4055.52|4060.9|4060.9|4055.52|4055.52|0
1594728000000|2020-07-14 12:00:00|4051.05|4051.05|4059.5|4059.5|4059.5|4059.5|4051.05|4051.05|0
1594728300000|2020-07-14 12:05:00|4065.65|4065.65|4065.65|4065.65|4068.73|4068.73|4065.65|4065.65|0
1594728600000|2020-07-14 12:10:00|4070.27|4070.27|4065.65|4065.65|4073.34|4073.34|4065.65|4065.65|0
1594728900000|2020-07-14 12:15:00|4070.27|4070.27|4071.92|4071.92|4077.29|4077.29|4065.65|4065.65|0
1594729200000|2020-07-14 12:20:00|4073.71|4073.71|4072.17|4072.17|4073.71|4073.71|4072.17|4072.17|0
1594729500000|2020-07-14 12:25:00|4066.02|4066.02|4058.13|4058.13|4066.02|4066.02|4058.13|4058.13|0
1594729800000|2020-07-14 12:30:00|4053.51|4053.51|4054.28|4054.28|4057.36|4057.36|4048.13|4048.13|0
1594730100000|2020-07-14 12:35:00|4047.36|4047.36|4038.61|4038.61|4048.47|4048.47|4038.61|4038.61|0
1594730400000|2020-07-14 12:40:00|4024.77|4024.77|4031.69|4031.69|4031.69|4031.69|4024.77|4024.77|0
1594730700000|2020-07-14 12:45:00|4032.88|4032.88|4043.65|4043.65|4045.95|4045.95|4032.88|4032.88|0
1594731000000|2020-07-14 12:50:00|4051.33|4051.33|4048.26|4048.26|4053.64|4053.64|4048.26|4048.26|0
1594731300000|2020-07-14 12:55:00|4047.49|4047.49|4034.39|4034.39|4047.49|4047.49|4026.7|4026.7|0
1594731600000|2020-07-14 13:00:00|4039|4039|4045.92|4045.92|4047.46|4047.46|4039|4039|0
1594731900000|2020-07-14 13:05:00|4044.38|4044.38|4043.78|4043.78|4049.76|4049.76|4034.56|4034.56|0
1594732200000|2020-07-14 13:10:00|4049.93|4049.93|4047.63|4047.63|4049.93|4049.93|4047.63|4047.63|0
1594732500000|2020-07-14 13:15:00|4049.93|4049.93|4050.74|4050.74|4050.74|4050.74|4046.86|4046.86|0
1594732800000|2020-07-14 13:20:00|4054.58|4054.58|4061.5|4061.5|4061.5|4061.5|4054.58|4054.58|0
1594733100000|2020-07-14 13:25:00|4056.43|4056.43|4052.59|4052.59|4056.43|4056.43|4052.59|4052.59|0
1594733400000|2020-07-14 13:30:00|4046.44|4046.44|4051.85|4051.85|4069.53|4069.53|4046.44|4046.44|0
1594733700000|2020-07-14 13:35:00|4057.23|4057.23|4073.2|4073.2|4073.2|4073.2|4057.23|4057.23|0
1594734000000|2020-07-14 13:40:00|4068.59|4068.59|4090.83|4090.83|4095.44|4095.44|4067.05|4067.05|0
1594734300000|2020-07-14 13:45:00|4093.9|4093.9|4082.29|4082.29|4095.44|4095.44|4082.29|4082.29|0
1594734600000|2020-07-14 13:50:00|4076.14|4076.14|4094.89|4094.89|4094.89|4094.89|4071.53|4071.53|0
1594734900000|2020-07-14 13:55:00|4107.19|4107.19|4127.15|4127.15|4134.15|4134.15|4107.19|4107.19|0
1594735200000|2020-07-14 14:00:00|4125.36|4125.36|4120.5|4120.5|4128.35|4128.35|4112.47|4112.47|0
1594735500000|2020-07-14 14:05:00|4117.42|4117.42|4109.87|4109.87|4117.42|4117.42|4106.8|4106.8|0
1594735800000|2020-07-14 14:10:00|4112.95|4112.95|4115.43|4115.43|4118.5|4118.5|4110.81|4110.81|0
1594736100000|2020-07-14 14:15:00|4118.5|4118.5|4122.47|4122.47|4127.93|4127.93|4116.96|4116.96|0
1594736400000|2020-07-14 14:20:00|4120.93|4120.93|4126.44|4126.44|4131.05|4131.05|4117.86|4117.86|0
1594736700000|2020-07-14 14:25:00|4125.25|4125.25|4112.1|4112.1|4125.25|4125.25|4110.56|4110.56|0
1594737000000|2020-07-14 14:30:00|4118.25|4118.25|4124.9|4124.9|4124.9|4124.9|4116.62|4116.62|0
1594737300000|2020-07-14 14:35:00|4127.98|4127.98|4135.62|4135.62|4135.62|4135.62|4126.44|4126.44|0
1594737600000|2020-07-14 14:40:00|4140.23|4140.23|4139.04|4139.04|4143.65|4143.65|4136.01|4136.01|0
1594737900000|2020-07-14 14:45:00|4137.5|4137.5|4130.8|4130.8|4143.65|4143.65|4130.8|4130.8|0
1594738200000|2020-07-14 14:50:00|4127.73|4127.73|4126.49|4126.49|4129.22|4129.22|4121.58|4121.58|0
1594738500000|2020-07-14 14:55:00|4124.95|4124.95|4114.53|4114.53|4124.95|4124.95|4114.53|4114.53|0
1594738800000|2020-07-14 15:00:00|4119.14|4119.14|4136.95|4136.95|4143.35|4143.35|4118.25|4118.25|0
1594739100000|2020-07-14 15:05:00|4135.41|4135.41|4159.97|4159.97|4159.97|4159.97|4135.12|4135.12|0
1594739400000|2020-07-14 15:10:00|4160.57|4160.57|4152.28|4152.28|4160.57|4160.57|4152.28|4152.28|0
1594739700000|2020-07-14 15:15:00|4150.74|4150.74|4144.04|4144.04|4152.88|4152.88|4140.62|4140.62|0
1594740000000|2020-07-14 15:20:00|4145.24|4145.24|4138.74|4138.74|4147.97|4147.97|4138.74|4138.74|0
1594740300000|2020-07-14 15:25:00|4138.44|4138.44|4142.16|4142.16|4146.77|4146.77|4137.55|4137.55|0
1594797300000|2020-07-15 07:15:00|4217.59|4217.59|4228.35|4228.35|4231.43|4231.43|4217.59|4217.59|0
1594797600000|2020-07-15 07:20:00|4222.2|4222.2|4226.81|4226.81|4231.43|4231.43|4222.2|4222.2|0
1594797900000|2020-07-15 07:25:00|4236.04|4236.04|4242.12|4242.12|4242.19|4242.19|4223.67|4223.67|0
1594798200000|2020-07-15 07:30:00|4239.05|4239.05|4247.33|4247.33|4251.21|4251.21|4232.9|4232.9|0
1594798500000|2020-07-15 07:35:00|4244.26|4244.26|4228.47|4228.47|4244.26|4244.26|4228.47|4228.47|0
1594798800000|2020-07-15 07:40:00|4226.93|4226.93|4228.47|4228.47|4228.47|4228.47|4226.93|4226.93|0
1594799100000|2020-07-15 07:45:00|4222.32|4222.32|4244.81|4244.81|4247.88|4247.88|4217.71|4217.71|0
1594799400000|2020-07-15 07:50:00|4240.19|4240.19|4251.6|4251.6|4251.6|4251.6|4236.02|4236.02|0
1594799700000|2020-07-15 07:55:00|4250.11|4250.11|4261.37|4261.37|4275.85|4275.85|4250.11|4250.11|0
1594800000000|2020-07-15 08:00:00|4262.91|4262.91|4276.75|4276.75|4276.75|4276.75|4256.76|4256.76|0
1594800300000|2020-07-15 08:05:00|4278.29|4278.29|4284.44|4284.44|4293.66|4293.66|4278.29|4278.29|0
1594800600000|2020-07-15 08:10:00|4280.56|4280.56|4282.35|4282.35|4282.35|4282.35|4266.77|4266.77|0
1594800900000|2020-07-15 08:15:00|4283.89|4283.89|4255.66|4255.66|4283.89|4283.89|4255.66|4255.66|0
1594801200000|2020-07-15 08:20:00|4257.2|4257.2|4252.2|4252.2|4267.27|4267.27|4251.6|4251.6|0
1594801500000|2020-07-15 08:25:00|4251.6|4251.6|4252.79|4252.79|4252.79|4252.79|4245.45|4245.45|0
1594801800000|2020-07-15 08:30:00|4258.94|4258.94|4238.75|4238.75|4258.94|4258.94|4238.75|4238.75|0
1594802100000|2020-07-15 08:35:00|4232.6|4232.6|4224.7|4224.7|4240.03|4240.03|4224.7|4224.7|0
1594802400000|2020-07-15 08:40:00|4217.02|4217.02|4211.65|4211.65|4221.63|4221.63|4211.65|4211.65|0
1594802700000|2020-07-15 08:45:00|4219.34|4219.34|4205.5|4205.5|4223.95|4223.95|4205.5|4205.5|0
1594803000000|2020-07-15 08:50:00|4196.27|4196.27|4196.27|4196.27|4197.81|4197.81|4188.59|4188.59|0
1594803300000|2020-07-15 08:55:00|4203.96|4203.96|4208.23|4208.23|4212.84|4212.84|4200.89|4200.89|0
1594803600000|2020-07-15 09:00:00|4209.77|4209.77|4199|4199|4209.77|4209.77|4199|4199|0
1594803900000|2020-07-15 09:05:00|4200.54|4200.54|4199|4199|4202.08|4202.08|4194.39|4194.39|0
1594804200000|2020-07-15 09:10:00|4202.08|4202.08|4201.02|4201.02|4205.15|4205.15|4199.49|4199.49|0
1594804500000|2020-07-15 09:15:00|4196.41|4196.41|4208.41|4208.41|4216.9|4216.9|4196.41|4196.41|0
1594804800000|2020-07-15 09:20:00|4211.4|4211.4|4214.42|4214.42|4214.42|4214.42|4209.81|4209.81|0
1594805400000|2020-07-15 09:30:00|4209.81|4209.81|4197.51|4197.51|4209.81|4209.81|4197.51|4197.51|0
1594805700000|2020-07-15 09:35:00|4191.36|4191.36|4195.97|4195.97|4195.97|4195.97|4188.29|4188.29|0
1594806000000|2020-07-15 09:40:00|4199.05|4199.05|4203.66|4203.66|4205.2|4205.2|4199.05|4199.05|0
1594806300000|2020-07-15 09:45:00|4200.59|4200.59|4211.35|4211.35|4211.35|4211.35|4195.97|4195.97|0
1594806600000|2020-07-15 09:50:00|4212.84|4212.84|4207.59|4207.59|4216.51|4216.51|4205.75|4205.75|0
1594806900000|2020-07-15 09:55:00|4209.12|4209.12|4218.69|4218.69|4221.97|4221.97|4209.12|4209.12|0
1594807200000|2020-07-15 10:00:00|4217.16|4217.16|4223.31|4223.31|4223.31|4223.31|4217.16|4217.16|0
1594807500000|2020-07-15 10:05:00|4228.38|4228.38|4246.83|4246.83|4246.83|4246.83|4228.38|4228.38|0
1594807800000|2020-07-15 10:10:00|4249.9|4249.9|4259.38|4259.38|4265.53|4265.53|4249.9|4249.9|0
1594808100000|2020-07-15 10:15:00|4265.53|4265.53|4259.38|4259.38|4268.6|4268.6|4247.08|4247.08|0
1594808400000|2020-07-15 10:20:00|4262.45|4262.45|4260.82|4260.82|4266.63|4266.63|4260.82|4260.82|0
1594808700000|2020-07-15 10:25:00|4259.03|4259.03|4272.18|4272.18|4275.26|4275.26|4259.03|4259.03|0
1594809000000|2020-07-15 10:30:00|4270.65|4270.65|4264.93|4264.93|4270.65|4270.65|4263.65|4263.65|0
1594809300000|2020-07-15 10:35:00|4263.39|4263.39|4281.82|4281.82|4284.9|4284.9|4263.39|4263.39|0
1594809600000|2020-07-15 10:40:00|4286.43|4286.43|4279.53|4279.53|4286.53|4286.53|4279.53|4279.53|0
1594809900000|2020-07-15 10:45:00|4281.06|4281.06|4287.17|4287.17|4287.17|4287.17|4277.99|4277.99|0
1594810200000|2020-07-15 10:50:00|4291.78|4291.78|4297.98|4297.98|4303.44|4303.44|4291.78|4291.78|0
1594810500000|2020-07-15 10:55:00|4301.05|4301.05|4294.6|4294.6|4301.05|4301.05|4288.45|4288.45|0
1594810800000|2020-07-15 11:00:00|4296.09|4296.09|4299.9|4299.9|4299.9|4299.9|4288.98|4288.98|0
1594811100000|2020-07-15 11:05:00|4298.37|4298.37|4298.37|4298.37|4302.98|4302.98|4293.75|4293.75|0
1594811400000|2020-07-15 11:10:00|4296.83|4296.83|4290.68|4290.68|4296.83|4296.83|4290.68|4290.68|0
1594811700000|2020-07-15 11:15:00|4293.75|4293.75|4299.77|4299.77|4299.77|4299.77|4289.14|4289.14|0
1594812000000|2020-07-15 11:20:00|4298.23|4298.23|4296.44|4296.44|4305.23|4305.23|4295.15|4295.15|0
1594812300000|2020-07-15 11:25:00|4297.98|4297.98|4305.66|4305.66|4308.74|4308.74|4297.98|4297.98|0
1594812600000|2020-07-15 11:30:00|4307.2|4307.2|4304.93|4304.93|4310.48|4310.48|4297.29|4297.29|0
1594812900000|2020-07-15 11:35:00|4306.47|4306.47|4315.19|4315.19|4322.87|4322.87|4304.93|4304.93|0
1594813200000|2020-07-15 11:40:00|4313.65|4313.65|4324.07|4324.07|4327.14|4327.14|4313.65|4313.65|0
1594813500000|2020-07-15 11:45:00|4328.68|4328.68|4319.2|4319.2|4330.22|4330.22|4319.2|4319.2|0
1594813800000|2020-07-15 11:50:00|4322.28|4322.28|4320.74|4320.74|4322.28|4322.28|4320.74|4320.74|0
1594814100000|2020-07-15 11:55:00|4317.67|4317.67|4313.05|4313.05|4317.67|4317.67|4308.44|4308.44|0
1594814400000|2020-07-15 12:00:00|4311.52|4311.52|4304.82|4304.82|4313.05|4313.05|4303.28|4303.28|0
1594814700000|2020-07-15 12:05:00|4301.74|4301.74|4317.12|4317.12|4317.12|4317.12|4301.74|4301.74|0
1594815000000|2020-07-15 12:10:00|4315.58|4315.58|4300.94|4300.94|4317.12|4317.12|4300.94|4300.94|0
1594815300000|2020-07-15 12:15:00|4297.86|4297.86|4291.37|4291.37|4303.67|4303.67|4291.37|4291.37|0
1594815600000|2020-07-15 12:20:00|4292.26|4292.26|4318.4|4318.4|4318.4|4318.4|4292.26|4292.26|0
1594815900000|2020-07-15 12:25:00|4315.33|4315.33|4326.82|4326.82|4326.82|4326.82|4309.91|4309.91|0
1594816200000|2020-07-15 12:30:00|4330.1|4330.1|4333.43|4333.43|4333.43|4333.43|4318.06|4318.06|0
1594816500000|2020-07-15 12:35:00|4331.89|4331.89|4329.81|4329.81|4331.89|4331.89|4328.27|4328.27|0
1594816800000|2020-07-15 12:40:00|4328.27|4328.27|4340.04|4340.04|4340.04|4340.04|4317|4317|0
1594817100000|2020-07-15 12:45:00|4342.13|4342.13|4331.46|4331.46|4342.13|4342.13|4331.46|4331.46|0
1594817400000|2020-07-15 12:50:00|4332.99|4332.99|4320.05|4320.05|4332.99|4332.99|4319.16|4319.16|0
1594817700000|2020-07-15 12:55:00|4313.9|4313.9|4324.96|4324.96|4326.75|4326.75|4310.83|4310.83|0
1594818000000|2020-07-15 13:00:00|4326.5|4326.5|4332.9|4332.9|4336.87|4336.87|4321.89|4321.89|0
1594818300000|2020-07-15 13:05:00|4331.37|4331.37|4314.84|4314.84|4331.37|4331.37|4314.84|4314.84|0
1594818600000|2020-07-15 13:10:00|4311.77|4311.77|4321.25|4321.25|4321.25|4321.25|4311.77|4311.77|0
1594818900000|2020-07-15 13:15:00|4322.78|4322.78|4327.4|4327.4|4328.93|4328.93|4322.78|4322.78|0
1594819200000|2020-07-15 13:20:00|4325.86|4325.86|4310.02|4310.02|4325.86|4325.86|4310.02|4310.02|0
1594819500000|2020-07-15 13:25:00|4311.56|4311.56|4321.93|4321.93|4321.93|4321.93|4310.67|4310.67|0
1594819800000|2020-07-15 13:30:00|4323.47|4323.47|4337.52|4337.52|4343.67|4343.67|4323.47|4323.47|0
1594820100000|2020-07-15 13:35:00|4339.05|4339.05|4321.09|4321.09|4353.14|4353.14|4313.4|4313.4|0
1594820400000|2020-07-15 13:40:00|4328.77|4328.77|4324.46|4324.46|4336.37|4336.37|4323.52|4323.52|0
1594820700000|2020-07-15 13:45:00|4321.38|4321.38|4321.09|4321.09|4327.19|4327.19|4321.09|4321.09|0
1594821000000|2020-07-15 13:50:00|4311.86|4311.86|4312.5|4312.5|4316.47|4316.47|4299.56|4299.56|0
1594821300000|2020-07-15 13:55:00|4315.58|4315.58|4308.44|4308.44|4315.58|4315.58|4300.2|4300.2|0
1594821600000|2020-07-15 14:00:00|4308.74|4308.74|4296.48|4296.48|4308.74|4308.74|4293.41|4293.41|0
1594821900000|2020-07-15 14:05:00|4302.64|4302.64|4297.43|4297.43|4303.23|4303.23|4289.39|4289.39|0
1594822200000|2020-07-15 14:10:00|4297.13|4297.13|4306.1|4306.1|4308.19|4308.19|4292.86|4292.86|0
1594822500000|2020-07-15 14:15:00|4307|4307|4320.44|4320.44|4320.44|4320.44|4307|4307|0
1594822800000|2020-07-15 14:20:00|4318.91|4318.91|4313.95|4313.95|4320.44|4320.44|4309.68|4309.68|0
1594823100000|2020-07-15 14:25:00|4315.49|4315.49|4328.08|4328.08|4328.08|4328.08|4315.49|4315.49|0
1594823400000|2020-07-15 14:30:00|4329.62|4329.62|4334.53|4334.53|4337.61|4337.61|4327.79|4327.79|0
1594823700000|2020-07-15 14:35:00|4333.04|4333.04|4329.92|4329.92|4339.14|4339.14|4329.92|4329.92|0
1594824000000|2020-07-15 14:40:00|4326.84|4326.84|4331.16|4331.16|4336.57|4336.57|4326.84|4326.84|0
1594824300000|2020-07-15 14:45:00|4332.35|4332.35|4329.39|4329.39|4334|4334|4304.68|4304.68|0
1594824600000|2020-07-15 14:50:00|4332.47|4332.47|4329.14|4329.14|4332.47|4332.47|4321.89|4321.89|0
1594824900000|2020-07-15 14:55:00|4327.6|4327.6|4333.45|4333.45|4333.45|4333.45|4326.06|4326.06|0
1594825200000|2020-07-15 15:00:00|4330.38|4330.38|4339.56|4339.56|4342.63|4342.63|4327.05|4327.05|0
1594825500000|2020-07-15 15:05:00|4341.09|4341.09|4341.44|4341.44|4342.59|4342.59|4336.83|4336.83|0
1594825800000|2020-07-15 15:10:00|4338.36|4338.36|4339.6|4339.6|4344.51|4344.51|4334.35|4334.35|0
1594826100000|2020-07-15 15:15:00|4338.07|4338.07|4335.29|4335.29|4338.07|4338.07|4328.59|4328.59|0
1594826400000|2020-07-15 15:20:00|4338.36|4338.36|4328.93|4328.93|4338.96|4338.96|4324.92|4324.92|0
1594826700000|2020-07-15 15:25:00|4325.86|4325.86|4312.66|4312.66|4330.08|4330.08|4312.66|4312.66|0
1594883700000|2020-07-16 07:15:00|4310|4310|4310|4310|4339.21|4339.21|4310|4310|0
1594884000000|2020-07-16 07:20:00|4311.54|4311.54|4326.91|4326.91|4326.91|4326.91|4311.54|4311.54|0
1594884300000|2020-07-16 07:25:00|4316.15|4316.15|4319.23|4319.23|4319.23|4319.23|4316.15|4316.15|0
1594884600000|2020-07-16 07:30:00|4305.39|4305.39|4309.15|4309.15|4310|4310|4291.48|4291.48|0
1594884900000|2020-07-16 07:35:00|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1594885200000|2020-07-16 07:40:00|4327.6|4327.6|4347.59|4347.59|4347.59|4347.59|4327.6|4327.6|0
1594885500000|2020-07-16 07:45:00|4344.51|4344.51|4369.11|4369.11|4369.11|4369.11|4344.51|4344.51|0
1594885800000|2020-07-16 07:50:00|4358.35|4358.35|4361.43|4361.43|4370.65|4370.65|4358.35|4358.35|0
1594886100000|2020-07-16 07:55:00|4353.74|4353.74|4357.62|4357.62|4357.62|4357.62|4353.74|4353.74|0
1594886400000|2020-07-16 08:00:00|4346.85|4346.85|4347.45|4347.45|4347.45|4347.45|4346.56|4346.56|0
1594886700000|2020-07-16 08:05:00|4349.54|4349.54|4332.88|4332.88|4351.33|4351.33|4332.88|4332.88|0
1594887000000|2020-07-16 08:10:00|4320.58|4320.58|4322.12|4322.12|4322.12|4322.12|4320.58|4320.58|0
1594887300000|2020-07-16 08:15:00|4323.65|4323.65|4328.82|4328.82|4342.1|4342.1|4323.65|4323.65|0
1594887600000|2020-07-16 08:20:00|4327.28|4327.28|4339.58|4339.58|4339.58|4339.58|4327.28|4327.28|0
1594887900000|2020-07-16 08:25:00|4345.73|4345.73|4336.5|4336.5|4345.73|4345.73|4336.5|4336.5|0
1594888200000|2020-07-16 08:30:00|4338.04|4338.04|4344.19|4344.19|4344.19|4344.19|4338.04|4338.04|0
1594888500000|2020-07-16 08:35:00|4331.89|4331.89|4336.5|4336.5|4336.5|4336.5|4331.89|4331.89|0
1594888800000|2020-07-16 08:40:00|4335.01|4335.01|4337.84|4337.84|4339.37|4339.37|4333.22|4333.22|0
1594889100000|2020-07-16 08:45:00|4333.22|4333.22|4334.76|4334.76|4340.91|4340.91|4331.69|4331.69|0
1594889400000|2020-07-16 08:50:00|4333.22|4333.22|4337.84|4337.84|4343.99|4343.99|4333.22|4333.22|0
1594889700000|2020-07-16 08:55:00|4334.76|4334.76|4333.57|4333.57|4334.76|4334.76|4333.57|4333.57|0
1594890000000|2020-07-16 09:00:00|4321.27|4321.27|4328.95|4328.95|4328.95|4328.95|4321.27|4321.27|0
1594890300000|2020-07-16 09:05:00|4330.49|4330.49|4325.88|4325.88|4330.49|4330.49|4321.27|4321.27|0
1594890600000|2020-07-16 09:10:00|4322.8|4322.8|4332.03|4332.03|4338.18|4338.18|4322.8|4322.8|0
1594890900000|2020-07-16 09:15:00|4336.64|4336.64|4333.57|4333.57|4336.64|4336.64|4333.57|4333.57|0
1594891200000|2020-07-16 09:20:00|4335.1|4335.1|4337.84|4337.84|4337.84|4337.84|4333.22|4333.22|0
1594891500000|2020-07-16 09:25:00|4340.91|4340.91|4357.94|4357.94|4357.94|4357.94|4340.91|4340.91|0
1594891800000|2020-07-16 09:30:00|4353.46|4353.46|4348.85|4348.85|4362.69|4362.69|4348.85|4348.85|0
1594892100000|2020-07-16 09:35:00|4353.46|4353.46|4359.43|4359.43|4365.39|4365.39|4353.46|4353.46|0
1594892400000|2020-07-16 09:40:00|4350.2|4350.2|4340.98|4340.98|4350.2|4350.2|4340.98|4340.98|0
1594892700000|2020-07-16 09:45:00|4331.75|4331.75|4333.29|4333.29|4333.29|4333.29|4331.75|4331.75|0
1594893000000|2020-07-16 09:50:00|4331.75|4331.75|4338.84|4338.84|4338.84|4338.84|4331.16|4331.16|0
1594893300000|2020-07-16 09:55:00|4337.31|4337.31|4335.91|4335.91|4340.38|4340.38|4335.91|4335.91|0
1594893600000|2020-07-16 10:00:00|4332.83|4332.83|4331.29|4331.29|4337.44|4337.44|4326.68|4326.68|0
1594893900000|2020-07-16 10:05:00|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|0
1594894200000|2020-07-16 10:10:00|4331.69|4331.69|4331.09|4331.09|4331.69|4331.69|4331.09|4331.09|0
1594894500000|2020-07-16 10:15:00|4340.31|4340.31|4331.09|4331.09|4340.31|4340.31|4331.09|4331.09|0
1594894800000|2020-07-16 10:20:00|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|0
1594895100000|2020-07-16 10:25:00|4323.7|4323.7|4324.98|4324.98|4330.4|4330.4|4318.79|4318.79|0
1594895400000|2020-07-16 10:30:00|4321.91|4321.91|4331.13|4331.13|4331.13|4331.13|4320.37|4320.37|0
1594895700000|2020-07-16 10:35:00|4335.75|4335.75|4346.42|4346.42|4351.03|4351.03|4331.13|4331.13|0
1594896300000|2020-07-16 10:45:00|4347.96|4347.96|4346.07|4346.07|4351.83|4351.83|4341.46|4341.46|0
1594896600000|2020-07-16 10:50:00|4344.58|4344.58|4324.59|4324.59|4344.58|4344.58|4323.06|4323.06|0
1594896900000|2020-07-16 10:55:00|4323.06|4323.06|4342.65|4342.65|4342.65|4342.65|4323.06|4323.06|0
1594897200000|2020-07-16 11:00:00|4339.97|4339.97|4339.97|4339.97|4349.19|4349.19|4339.97|4339.97|0
1594897500000|2020-07-16 11:05:00|4344.44|4344.44|4342.91|4342.91|4349.06|4349.06|4342.91|4342.91|0
1594897800000|2020-07-16 11:10:00|4343.5|4343.5|4349.65|4349.65|4349.65|4349.65|4343.5|4343.5|0
1594898100000|2020-07-16 11:15:00|4351.19|4351.19|4357.34|4357.34|4357.34|4357.34|4351.19|4351.19|0
1594898700000|2020-07-16 11:25:00|4355.8|4355.8|4354.27|4354.27|4358.88|4358.88|4352.73|4352.73|0
1594899000000|2020-07-16 11:30:00|4352.77|4352.77|4349.65|4349.65|4354.27|4354.27|4349.65|4349.65|0
1594899300000|2020-07-16 11:35:00|4348.16|4348.16|4342.36|4342.36|4348.16|4348.16|4342.36|4342.36|0
1594899600000|2020-07-16 11:40:00|4343.89|4343.89|4336.25|4336.25|4347.82|4347.82|4336.25|4336.25|0
1594899900000|2020-07-16 11:45:00|4338.64|4338.64|4340.18|4340.18|4340.18|4340.18|4338.64|4338.64|0
1594900200000|2020-07-16 11:50:00|4334.03|4334.03|4331.04|4331.04|4334.03|4334.03|4329.5|4329.5|0
1594900500000|2020-07-16 11:55:00|4331.94|4331.94|4336.5|4336.5|4336.55|4336.55|4330.4|4330.4|0
1594900800000|2020-07-16 12:00:00|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|0
1594901100000|2020-07-16 12:05:00|4339.97|4339.97|4343.04|4343.04|4343.04|4343.04|4339.97|4339.97|0
1594901400000|2020-07-16 12:10:00|4346.12|4346.12|4350.73|4350.73|4350.73|4350.73|4346.12|4346.12|0
1594901700000|2020-07-16 12:15:00|4349.19|4349.19|4357.64|4357.64|4357.64|4357.64|4349.19|4349.19|0
1594902000000|2020-07-16 12:20:00|4359.43|4359.43|4365.69|4365.69|4365.69|4365.69|4359.43|4359.43|0
1594902300000|2020-07-16 12:25:00|4362.41|4362.41|4355.32|4355.32|4363.01|4363.01|4355.32|4355.32|0
1594902600000|2020-07-16 12:30:00|4353.78|4353.78|4351.69|4351.69|4353.78|4353.78|4336.32|4336.32|0
1594902900000|2020-07-16 12:35:00|4359.38|4359.38|4344.65|4344.65|4359.38|4359.38|4344.65|4344.65|0
1594903200000|2020-07-16 12:40:00|4343.16|4343.16|4347.77|4347.77|4347.77|4347.77|4343.16|4343.16|0
1594903500000|2020-07-16 12:45:00|4353.92|4353.92|4369.5|4369.5|4370.4|4370.4|4353.92|4353.92|0
1594903800000|2020-07-16 12:50:00|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|0
1594904100000|2020-07-16 12:55:00|4376.5|4376.5|4381.11|4381.11|4381.11|4381.11|4376.5|4376.5|0
1594904400000|2020-07-16 13:00:00|4378.04|4378.04|4385.73|4385.73|4390.34|4390.34|4378.04|4378.04|0
1594904700000|2020-07-16 13:05:00|4390.34|4390.34|4376.85|4376.85|4396.35|4396.35|4376.85|4376.85|0
1594905000000|2020-07-16 13:10:00|4378.38|4378.38|4399.66|4399.66|4399.66|4399.66|4376.89|4376.89|0
1594905300000|2020-07-16 13:15:00|4401.19|4401.19|4428.82|4428.82|4428.82|4428.82|4401.19|4401.19|0
1594905600000|2020-07-16 13:20:00|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|0
1594905900000|2020-07-16 13:25:00|4416.52|4416.52|4411.91|4411.91|4425.75|4425.75|4411.91|4411.91|0
1594906200000|2020-07-16 13:30:00|4410.42|4410.42|4438.94|4438.94|4443.16|4443.16|4402.48|4402.48|0
1594906500000|2020-07-16 13:35:00|4428.18|4428.18|4438.35|4438.35|4440.48|4440.48|4428.18|4428.18|0
1594906800000|2020-07-16 13:40:00|4438.64|4438.64|4427.58|4427.58|4438.64|4438.64|4416.82|4416.82|0
1594907100000|2020-07-16 13:45:00|4433.73|4433.73|4456.8|4456.8|4456.8|4456.8|4430.66|4430.66|0
1594907400000|2020-07-16 13:50:00|4453.72|4453.72|4440.27|4440.27|4453.72|4453.72|4439.88|4439.88|0
1594907700000|2020-07-16 13:55:00|4435.66|4435.66|4426.44|4426.44|4438.74|4438.74|4426.44|4426.44|0
1594908000000|2020-07-16 14:00:00|4424.94|4424.94|4415.47|4415.47|4426.48|4426.48|4415.47|4415.47|0
1594908300000|2020-07-16 14:05:00|4409.32|4409.32|4406.24|4406.24|4409.32|4409.32|4404.7|4404.7|0
1594908600000|2020-07-16 14:10:00|4409.32|4409.32|4412.39|4412.39|4412.39|4412.39|4406.24|4406.24|0
1594908900000|2020-07-16 14:15:00|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|0
1594909200000|2020-07-16 14:20:00|4403.17|4403.17|4420.08|4420.08|4421.62|4421.62|4403.17|4403.17|0
1594909500000|2020-07-16 14:25:00|4418.54|4418.54|4421.5|4421.5|4427.77|4427.77|4417.01|4417.01|0
1594909800000|2020-07-16 14:30:00|4419.97|4419.97|4427.65|4427.65|4430.73|4430.73|4419.97|4419.97|0
1594910100000|2020-07-16 14:35:00|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4427.65|4427.65|0
1594910400000|2020-07-16 14:40:00|4431.28|4431.28|4435.5|4435.5|4440.11|4440.11|4431.28|4431.28|0
1594910700000|2020-07-16 14:45:00|4438.58|4438.58|4432.17|4432.17|4438.58|4438.58|4432.17|4432.17|0
1594911000000|2020-07-16 14:50:00|4431.88|4431.88|4445.87|4445.87|4445.87|4445.87|4431.88|4431.88|0
1594911300000|2020-07-16 14:55:00|4445.28|4445.28|4437.93|4437.93|4445.28|4445.28|4437.93|4437.93|0
1594911600000|2020-07-16 15:00:00|4441.01|4441.01|4446.81|4446.81|4446.81|4446.81|4436.4|4436.4|0
1594911900000|2020-07-16 15:05:00|4443.74|4443.74|4439.13|4439.13|4445.28|4445.28|4439.13|4439.13|0
1594912200000|2020-07-16 15:10:00|4439.72|4439.72|4443.14|4443.14|4443.74|4443.74|4437.64|4437.64|0
1594912500000|2020-07-16 15:15:00|4446.22|4446.22|4454.75|4454.75|4458.72|4458.72|4446.22|4446.22|0
1594912800000|2020-07-16 15:20:00|4453.86|4453.86|4450.78|4450.78|4457.88|4457.88|4450.49|4450.49|0
1594913100000|2020-07-16 15:25:00|4451.68|4451.68|4442.45|4442.45|4471.71|4471.71|4442.45|4442.45|0
1594970100000|2020-07-17 07:15:00|4433.14|4433.14|4431.6|4431.6|4433.14|4433.14|4430.06|4430.06|0
1594970400000|2020-07-17 07:20:00|4433.14|4433.14|4438.35|4438.35|4438.35|4438.35|4419.9|4419.9|0
1594970700000|2020-07-17 07:25:00|4424.51|4424.51|4412.44|4412.44|4432.2|4432.2|4412.44|4412.44|0
1594971000000|2020-07-17 07:30:00|4404.75|4404.75|4406.29|4406.29|4413.98|4413.98|4398.6|4398.6|0
1594971300000|2020-07-17 07:35:00|4404.5|4404.5|4412.21|4412.21|4413.75|4413.75|4404.5|4404.5|0
1594971600000|2020-07-17 07:40:00|4407.6|4407.6|4416.82|4416.82|4416.82|4416.82|4407.6|4407.6|0
1594971900000|2020-07-17 07:45:00|4419.51|4419.51|4414.9|4414.9|4422.58|4422.58|4408.75|4408.75|0
1594972200000|2020-07-17 07:50:00|4410.28|4410.28|4422.58|4422.58|4422.58|4422.58|4410.28|4410.28|0
1594972500000|2020-07-17 07:55:00|4416.43|4416.43|4409.87|4409.87|4416.43|4416.43|4409.87|4409.87|0
1594972800000|2020-07-17 08:00:00|4411.41|4411.41|4411.41|4411.41|4420.63|4420.63|4409.87|4409.87|0
1594973100000|2020-07-17 08:05:00|4416.02|4416.02|4431.79|4431.79|4433.32|4433.32|4411.8|4411.8|0
1594973400000|2020-07-17 08:10:00|4425.64|4425.64|4433.67|4433.67|4439.08|4439.08|4425.64|4425.64|0
1594973700000|2020-07-17 08:15:00|4442.89|4442.89|4447.51|4447.51|4452.12|4452.12|4442.89|4442.89|0
1594974000000|2020-07-17 08:20:00|4446.01|4446.01|4442.34|4442.34|4448.49|4448.49|4442.34|4442.34|0
1594974300000|2020-07-17 08:25:00|4443.88|4443.88|4450.03|4450.03|4450.03|4450.03|4443.88|4443.88|0
1594974600000|2020-07-17 08:30:00|4443.88|4443.88|4437.73|4437.73|4443.88|4443.88|4430.04|4430.04|0
1594974900000|2020-07-17 08:35:00|4445.42|4445.42|4460.54|4460.54|4462.33|4462.33|4445.42|4445.42|0
1594975200000|2020-07-17 08:40:00|4459|4459|4476.37|4476.37|4476.37|4476.37|4457.47|4457.47|0
1594975500000|2020-07-17 08:45:00|4471.76|4471.76|4470.48|4470.48|4474.19|4474.19|4464.97|4464.97|0
1594975800000|2020-07-17 08:50:00|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|0
1594976100000|2020-07-17 08:55:00|4472.01|4472.01|4470.48|4470.48|4472.01|4472.01|4470.48|4470.48|0
1594976400000|2020-07-17 09:00:00|4467.4|4467.4|4451.57|4451.57|4467.4|4467.4|4451.57|4451.57|0
1594976700000|2020-07-17 09:05:00|4446.96|4446.96|4425.43|4425.43|4446.96|4446.96|4422.36|4422.36|0
1594977000000|2020-07-17 09:10:00|4428.51|4428.51|4441.1|4441.1|4441.1|4441.1|4428.51|4428.51|0
1594977300000|2020-07-17 09:15:00|4442.64|4442.64|4452.71|4452.71|4452.71|4452.71|4439.57|4439.57|0
1594977600000|2020-07-17 09:20:00|4454.25|4454.25|4461.94|4461.94|4465.02|4465.02|4454.25|4454.25|0
1594977900000|2020-07-17 09:25:00|4458.86|4458.86|4459.92|4459.92|4464.53|4464.53|4458.86|4458.86|0
1594978200000|2020-07-17 09:30:00|4464.53|4464.53|4462.99|4462.99|4469.14|4469.14|4462.99|4462.99|0
1594978500000|2020-07-17 09:35:00|4463.89|4463.89|4460.81|4460.81|4465.43|4465.43|4460.81|4460.81|0
1594978800000|2020-07-17 09:40:00|4456.2|4456.2|4454.66|4454.66|4456.2|4456.2|4451.59|4451.59|0
1594979100000|2020-07-17 09:45:00|4450.05|4450.05|4464.44|4464.44|4465.98|4465.98|4443.9|4443.9|0
1594979400000|2020-07-17 09:50:00|4453.68|4453.68|4453.47|4453.47|4461.37|4461.37|4451.93|4451.93|0
1594979700000|2020-07-17 09:55:00|4448.86|4448.86|4446.47|4446.47|4448.86|4448.86|4446.47|4446.47|0
1594980000000|2020-07-17 10:00:00|4443.4|4443.4|4451.09|4451.09|4451.09|4451.09|4443.4|4443.4|0
1594980300000|2020-07-17 10:05:00|4454.16|4454.16|4483.37|4483.37|4483.37|4483.37|4454.16|4454.16|0
1594980600000|2020-07-17 10:10:00|4480.3|4480.3|4481.84|4481.84|4483.37|4483.37|4480.3|4480.3|0
1594980900000|2020-07-17 10:15:00|4478.76|4478.76|4475.69|4475.69|4480.3|4480.3|4474.15|4474.15|0
1594981200000|2020-07-17 10:20:00|4480.3|4480.3|4486.06|4486.06|4487.85|4487.85|4480.3|4480.3|0
1594981500000|2020-07-17 10:25:00|4482.98|4482.98|4473.76|4473.76|4482.98|4482.98|4473.76|4473.76|0
1594981800000|2020-07-17 10:30:00|4467.61|4467.61|4469.14|4469.14|4469.14|4469.14|4467.61|4467.61|0
1594982100000|2020-07-17 10:35:00|4464.53|4464.53|4466.96|4466.96|4468.5|4468.5|4462.99|4462.99|0
1594982400000|2020-07-17 10:40:00|4470.04|4470.04|4470.04|4470.04|4474.65|4474.65|4470.04|4470.04|0
1594982700000|2020-07-17 10:45:00|4466.96|4466.96|4460.91|4460.91|4466.96|4466.96|4454.76|4454.76|0
1594983000000|2020-07-17 10:50:00|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|0
1594983300000|2020-07-17 10:55:00|4456.29|4456.29|4451.73|4451.73|4457.83|4457.83|4451.68|4451.68|0
1594983600000|2020-07-17 11:00:00|4446.96|4446.96|4450.4|4450.4|4454.37|4454.37|4437.73|4437.73|0
1594984200000|2020-07-17 11:10:00|4447.32|4447.32|4453.47|4453.47|4453.47|4453.47|4447.32|4447.32|0
1594984500000|2020-07-17 11:15:00|4453.77|4453.77|4450.69|4450.69|4453.77|4453.77|4450.69|4450.69|0
1594984800000|2020-07-17 11:20:00|4449.16|4449.16|4455.31|4455.31|4455.31|4455.31|4449.16|4449.16|0
1594985100000|2020-07-17 11:25:00|4456.84|4456.84|4469.7|4469.7|4469.7|4469.7|4456.84|4456.84|0
1594985400000|2020-07-17 11:30:00|4474.31|4474.31|4474.26|4474.26|4475.85|4475.85|4474.26|4474.26|0
1594985700000|2020-07-17 11:35:00|4472.72|4472.72|4466.57|4466.57|4474.26|4474.26|4466.57|4466.57|0
1594986000000|2020-07-17 11:40:00|4465.04|4465.04|4460.42|4460.42|4465.04|4465.04|4457.35|4457.35|0
1594986300000|2020-07-17 11:45:00|4460.13|4460.13|4461.37|4461.37|4472.13|4472.13|4458.63|4458.63|0
1594986600000|2020-07-17 11:50:00|4464.44|4464.44|4465.98|4465.98|4465.98|4465.98|4464.44|4464.44|0
1594986900000|2020-07-17 11:55:00|4467.52|4467.52|4476.4|4476.4|4476.4|4476.4|4467.52|4467.52|0
1594987200000|2020-07-17 12:00:00|4473.32|4473.32|4477.93|4477.93|4479.47|4479.47|4473.32|4473.32|0
1594987500000|2020-07-17 12:05:00|4473.32|4473.32|4471.78|4471.78|4473.32|4473.32|4467.17|4467.17|0
1594987800000|2020-07-17 12:10:00|4473.32|4473.32|4476.4|4476.4|4477.93|4477.93|4473.32|4473.32|0
1594988400000|2020-07-17 12:20:00|4477.93|4477.93|4469.4|4469.4|4480.16|4480.16|4469.4|4469.4|0
1594988700000|2020-07-17 12:25:00|4467.86|4467.86|4465.13|4465.13|4474.01|4474.01|4465.13|4465.13|0
1594989000000|2020-07-17 12:30:00|4463.59|4463.59|4465.18|4465.18|4474.35|4474.35|4462.05|4462.05|0
1594989300000|2020-07-17 12:35:00|4466.71|4466.71|4469.79|4469.79|4469.79|4469.79|4465.18|4465.18|0
1594989600000|2020-07-17 12:40:00|4471.33|4471.33|4468.2|4468.2|4472.82|4472.82|4468.2|4468.2|0
1594989900000|2020-07-17 12:45:00|4472.82|4472.82|4469.74|4469.74|4472.82|4472.82|4468.2|4468.2|0
1594990200000|2020-07-17 12:50:00|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|0
1594990500000|2020-07-17 12:55:00|4469.74|4469.74|4468.2|4468.2|4469.74|4469.74|4458.98|4458.98|0
1594990800000|2020-07-17 13:00:00|4462.05|4462.05|4463.59|4463.59|4465.13|4465.13|4462.05|4462.05|0
1594991100000|2020-07-17 13:05:00|4457.44|4457.44|4462.05|4462.05|4462.05|4462.05|4454.37|4454.37|0
1594991400000|2020-07-17 13:10:00|4463.59|4463.59|4462.05|4462.05|4466.67|4466.67|4462.05|4462.05|0
1594991700000|2020-07-17 13:15:00|4465.13|4465.13|4465.38|4465.38|4469.99|4469.99|4465.13|4465.13|0
1594992000000|2020-07-17 13:20:00|4465.68|4465.68|4475.8|4475.8|4477.34|4477.34|4465.68|4465.68|0
1594992300000|2020-07-17 13:25:00|4468.11|4468.11|4468.11|4468.11|4471.19|4471.19|4465.04|4465.04|0
1594992600000|2020-07-17 13:30:00|4463.5|4463.5|4466.87|4466.87|4466.87|4466.87|4457.35|4457.35|0
1594992900000|2020-07-17 13:35:00|4468.41|4468.41|4460.77|4460.77|4473.02|4473.02|4460.77|4460.77|0
1594993200000|2020-07-17 13:40:00|4459.23|4459.23|4455.9|4455.9|4459.23|4459.23|4451.29|4451.29|0
1594993500000|2020-07-17 13:45:00|4452.83|4452.83|4446.68|4446.68|4452.83|4452.83|4445.14|4445.14|0
1594993800000|2020-07-17 13:50:00|4445.14|4445.14|4472.38|4472.38|4472.38|4472.38|4445.14|4445.14|0
1594994100000|2020-07-17 13:55:00|4466.23|4466.23|4471.49|4471.49|4471.49|4471.49|4453.03|4453.03|0
1594994400000|2020-07-17 14:00:00|4466.87|4466.87|4464.1|4464.1|4471.49|4471.49|4462.26|4462.26|0
1594994700000|2020-07-17 14:05:00|4462.01|4462.01|4454.32|4454.32|4469.7|4469.7|4454.32|4454.32|0
1594995000000|2020-07-17 14:10:00|4453.72|4453.72|4467.56|4467.56|4467.56|4467.56|4453.72|4453.72|0
1594995300000|2020-07-17 14:15:00|4464.49|4464.49|4459.87|4459.87|4467.56|4467.56|4459.87|4459.87|0
1594995600000|2020-07-17 14:20:00|4456.8|4456.8|4443.7|4443.7|4456.8|4456.8|4443.7|4443.7|0
1594995900000|2020-07-17 14:25:00|4449.85|4449.85|4440.32|4440.32|4457.83|4457.83|4440.32|4440.32|0
1594996200000|2020-07-17 14:30:00|4434.17|4434.17|4441.86|4441.86|4443.4|4443.4|4428.02|4428.02|0
1594996500000|2020-07-17 14:35:00|4448.01|4448.01|4461.46|4461.46|4461.46|4461.46|4448.01|4448.01|0
1594996800000|2020-07-17 14:40:00|4462.99|4462.99|4462.15|4462.15|4463.68|4463.68|4459.97|4459.97|0
1594997100000|2020-07-17 14:45:00|4466.76|4466.76|4463.68|4463.68|4468.3|4468.3|4463.68|4463.68|0
1594997400000|2020-07-17 14:50:00|4462.15|4462.15|4462.49|4462.49|4462.49|4462.49|4456|4456|0
1594997700000|2020-07-17 14:55:00|4464.03|4464.03|4471.72|4471.72|4471.72|4471.72|4464.03|4464.03|0
1594998000000|2020-07-17 15:00:00|4473.25|4473.25|4461.8|4461.8|4482.48|4482.48|4460.01|4460.01|0
1594998300000|2020-07-17 15:05:00|4463.34|4463.34|4464.88|4464.88|4467.95|4467.95|4458.73|4458.73|0
1594998600000|2020-07-17 15:10:00|4467.95|4467.95|4478.07|4478.07|4478.07|4478.07|4463.34|4463.34|0
1594998900000|2020-07-17 15:15:00|4481.15|4481.15|4465.18|4465.18|4481.15|4481.15|4465.18|4465.18|0
1594999200000|2020-07-17 15:20:00|4464.88|4464.88|4474.1|4474.1|4475.29|4475.29|4464.88|4464.88|0
1594999500000|2020-07-17 15:25:00|4477.18|4477.18|4464.58|4464.58|4494.09|4494.09|4464.58|4464.58|0
1595229300000|2020-07-20 07:15:00|4457.81|4457.81|4448.77|4448.77|4457.81|4457.81|4443.4|4443.4|0
1595229600000|2020-07-20 07:20:00|4447.23|4447.23|4435.51|4435.51|4447.23|4447.23|4419.51|4419.51|0
1595229900000|2020-07-20 07:25:00|4430.89|4430.89|4449.46|4449.46|4454.07|4454.07|4430.89|4430.89|0
1595230200000|2020-07-20 07:30:00|4451|4451|4443.65|4443.65|4457.15|4457.15|4440.23|4440.23|0
1595230500000|2020-07-20 07:35:00|4434.43|4434.43|4439.13|4439.13|4443.65|4443.65|4432.98|4432.98|0
1595230800000|2020-07-20 07:40:00|4451.43|4451.43|4455.7|4455.7|4456.04|4456.04|4451.09|4451.09|0
1595231100000|2020-07-20 07:45:00|4457.49|4457.49|4458.94|4458.94|4460.47|4460.47|4455.86|4455.86|0
1595231400000|2020-07-20 07:50:00|4455.86|4455.86|4457.4|4457.4|4465.09|4465.09|4449.71|4449.71|0
1595231700000|2020-07-20 07:55:00|4446.64|4446.64|4452.03|4452.03|4460.47|4460.47|4446.64|4446.64|0
1595232000000|2020-07-20 08:00:00|4456.64|4456.64|4442.8|4442.8|4462.79|4462.79|4441.27|4441.27|0
1595232300000|2020-07-20 08:05:00|4441.27|4441.27|4441.27|4441.27|4445.88|4445.88|4441.27|4441.27|0
1595232600000|2020-07-20 08:10:00|4439.73|4439.73|4443.4|4443.4|4447.42|4447.42|4439.73|4439.73|0
1595232900000|2020-07-20 08:15:00|4441.86|4441.86|4457.19|4457.19|4461.8|4461.8|4441.86|4441.86|0
1595233200000|2020-07-20 08:20:00|4447.97|4447.97|4444.98|4444.98|4447.97|4447.97|4444.98|4444.98|0
1595233500000|2020-07-20 08:25:00|4452.67|4452.67|4451.73|4451.73|4456.34|4456.34|4450.19|4450.19|0
1595233800000|2020-07-20 08:30:00|4447.85|4447.85|4446.32|4446.32|4447.85|4447.85|4435.55|4435.55|0
1595234100000|2020-07-20 08:35:00|4452.47|4452.47|4468.34|4468.34|4468.34|4468.34|4452.47|4452.47|0
1595234400000|2020-07-20 08:40:00|4474.49|4474.49|4484.06|4484.06|4484.06|4484.06|4474.49|4474.49|0
1595234700000|2020-07-20 08:45:00|4483.47|4483.47|4482.27|4482.27|4483.47|4483.47|4482.27|4482.27|0
1595235000000|2020-07-20 08:50:00|4483.81|4483.81|4494.57|4494.57|4494.57|4494.57|4483.81|4483.81|0
1595235300000|2020-07-20 08:55:00|4493.04|4493.04|4511.3|4511.3|4511.3|4511.3|4493.04|4493.04|0
1595235600000|2020-07-20 09:00:00|4512.5|4512.5|4517.45|4517.45|4524.8|4524.8|4512.5|4512.5|0
1595235900000|2020-07-20 09:05:00|4514.77|4514.77|4514.42|4514.42|4522.11|4522.11|4514.42|4514.42|0
1595236200000|2020-07-20 09:10:00|4503.66|4503.66|4508.27|4508.27|4508.27|4508.27|4503.66|4503.66|0
1595236500000|2020-07-20 09:15:00|4511.35|4511.35|4509.81|4509.81|4511.35|4511.35|4509.81|4509.81|0
1595236800000|2020-07-20 09:20:00|4492.9|4492.9|4489.62|4489.62|4495.97|4495.97|4489.62|4489.62|0
1595237100000|2020-07-20 09:25:00|4492|4492|4489.92|4489.92|4492|4492|4489.92|4489.92|0
1595237400000|2020-07-20 09:30:00|4494.53|4494.53|4486.84|4486.84|4494.53|4494.53|4486.84|4486.84|0
1595237700000|2020-07-20 09:35:00|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|0
1595238000000|2020-07-20 09:40:00|4494.53|4494.53|4511.4|4511.4|4511.4|4511.4|4494.53|4494.53|0
1595238300000|2020-07-20 09:45:00|4508.32|4508.32|4509.86|4509.86|4520.62|4520.62|4508.32|4508.32|0
1595238600000|2020-07-20 09:50:00|4508.32|4508.32|4502.42|4502.42|4508.32|4508.32|4500.63|4500.63|0
1595238900000|2020-07-20 09:55:00|4494.73|4494.73|4501.23|4501.23|4502.42|4502.42|4494.73|4494.73|0
1595239200000|2020-07-20 10:00:00|4495.08|4495.08|4504.3|4504.3|4504.3|4504.3|4493.54|4493.54|0
1595239500000|2020-07-20 10:05:00|4492|4492|4479.7|4479.7|4492|4492|4475.09|4475.09|0
1595239800000|2020-07-20 10:10:00|4475.09|4475.09|4474.15|4474.15|4475.09|4475.09|4472.96|4472.96|0
1595240100000|2020-07-20 10:15:00|4480.3|4480.3|4474.15|4474.15|4480.3|4480.3|4471.08|4471.08|0
1595240400000|2020-07-20 10:20:00|4477.23|4477.23|4480|4480|4480.3|4480.3|4475.69|4475.69|0
1595240700000|2020-07-20 10:25:00|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|0
1595241000000|2020-07-20 10:30:00|4481.29|4481.29|4473.6|4473.6|4481.29|4481.29|4472.06|4472.06|0
1595241300000|2020-07-20 10:35:00|4472.71|4472.71|4474.24|4474.24|4474.24|4474.24|4469.63|4469.63|0
1595241600000|2020-07-20 10:40:00|4473.65|4473.65|4472.11|4472.11|4475.18|4475.18|4465.96|4465.96|0
1595241900000|2020-07-20 10:45:00|4473.65|4473.65|4469.03|4469.03|4473.65|4473.65|4469.03|4469.03|0
1595242200000|2020-07-20 10:50:00|4471.42|4471.42|4473.9|4473.9|4473.9|4473.9|4470.82|4470.82|0
1595242500000|2020-07-20 10:55:00|4474.2|4474.2|4471.12|4471.12|4475.73|4475.73|4469.58|4469.58|0
1595242800000|2020-07-20 11:00:00|4461.9|4461.9|4471.51|4471.51|4477.27|4477.27|4461.9|4461.9|0
1595243100000|2020-07-20 11:05:00|4470.32|4470.32|4476.47|4476.47|4476.47|4476.47|4470.32|4470.32|0
1595243400000|2020-07-20 11:10:00|4479.54|4479.54|4468.78|4468.78|4479.54|4479.54|4468.78|4468.78|0
1595243700000|2020-07-20 11:15:00|4476.47|4476.47|4482.62|4482.62|4482.62|4482.62|4476.47|4476.47|0
1595244000000|2020-07-20 11:20:00|4484.16|4484.16|4481.93|4481.93|4487.23|4487.23|4479.54|4479.54|0
1595244300000|2020-07-20 11:25:00|4488.08|4488.08|4486.54|4486.54|4488.08|4488.08|4483.47|4483.47|0
1595244600000|2020-07-20 11:30:00|4488.08|4488.08|4483.47|4483.47|4488.08|4488.08|4483.47|4483.47|0
1595244900000|2020-07-20 11:35:00|4481.93|4481.93|4484.2|4484.2|4488.08|4488.08|4481.93|4481.93|0
1595245200000|2020-07-20 11:40:00|4485.74|4485.74|4485.44|4485.44|4488.82|4488.82|4483.9|4483.9|0
1595245500000|2020-07-20 11:45:00|4483.9|4483.9|4480.83|4480.83|4483.9|4483.9|4480.83|4480.83|0
1595245800000|2020-07-20 11:50:00|4486.93|4486.93|4492.74|4492.74|4496.16|4496.16|4486.93|4486.93|0
1595246100000|2020-07-20 11:55:00|4489.66|4489.66|4485.99|4485.99|4489.66|4489.66|4483.61|4483.61|0
1595246400000|2020-07-20 12:00:00|4485.4|4485.4|4486.93|4486.93|4486.93|4486.93|4485.4|4485.4|0
1595246700000|2020-07-20 12:05:00|4487.83|4487.83|4487.14|4487.14|4496.02|4496.02|4485.6|4485.6|0
1595247000000|2020-07-20 12:10:00|4490.21|4490.21|4493.29|4493.29|4493.29|4493.29|4485.6|4485.6|0
1595247300000|2020-07-20 12:15:00|4490.21|4490.21|4498.7|4498.7|4500.24|4500.24|4490.21|4490.21|0
1595247600000|2020-07-20 12:20:00|4500.24|4500.24|4492.55|4492.55|4500.24|4500.24|4492.55|4492.55|0
1595247900000|2020-07-20 12:25:00|4491.02|4491.02|4489.48|4489.48|4494.09|4494.09|4489.48|4489.48|0
1595248200000|2020-07-20 12:30:00|4494.09|4494.09|4497.17|4497.17|4497.17|4497.17|4491.02|4491.02|0
1595248500000|2020-07-20 12:35:00|4492.55|4492.55|4491.02|4491.02|4492.55|4492.55|4491.02|4491.02|0
1595248800000|2020-07-20 12:40:00|4489.48|4489.48|4487.94|4487.94|4492.55|4492.55|4487.94|4487.94|0
1595249100000|2020-07-20 12:45:00|4494.09|4494.09|4492.21|4492.21|4494.09|4494.09|4491.02|4491.02|0
1595249400000|2020-07-20 12:50:00|4498.36|4498.36|4502.93|4502.93|4504.51|4504.51|4498.36|4498.36|0
1595249700000|2020-07-20 12:55:00|4501.39|4501.39|4503.82|4503.82|4503.82|4503.82|4499.85|4499.85|0
1595250000000|2020-07-20 13:00:00|4502.03|4502.03|4497.42|4497.42|4502.03|4502.03|4495.88|4495.88|0
1595250300000|2020-07-20 13:05:00|4494.34|4494.34|4497.12|4497.12|4497.42|4497.42|4494.34|4494.34|0
1595250600000|2020-07-20 13:10:00|4494.05|4494.05|4494.05|4494.05|4495.58|4495.58|4489.43|4489.43|0
1595250900000|2020-07-20 13:15:00|4490.97|4490.97|4492.51|4492.51|4494.05|4494.05|4490.97|4490.97|0
1595251200000|2020-07-20 13:20:00|4490.97|4490.97|4492.51|4492.51|4494.05|4494.05|4490.97|4490.97|0
1595251500000|2020-07-20 13:25:00|4495.58|4495.58|4492.26|4492.26|4495.58|4495.58|4487.64|4487.64|0
1595251800000|2020-07-20 13:30:00|4487.78|4487.78|4477.91|4477.91|4487.78|4487.78|4453.96|4453.96|0
1595252100000|2020-07-20 13:35:00|4481.49|4481.49|4488.63|4488.63|4488.63|4488.63|4475.09|4475.09|0
1595252400000|2020-07-20 13:40:00|4477.87|4477.87|4478.21|4478.21|4479.41|4479.41|4470.92|4470.92|0
1595252700000|2020-07-20 13:45:00|4472.06|4472.06|4480|4480|4480.94|4480.94|4472.06|4472.06|0
1595253000000|2020-07-20 13:50:00|4479.11|4479.11|4456.04|4456.04|4479.11|4479.11|4429.91|4429.91|0
1595253300000|2020-07-20 13:55:00|4437.59|4437.59|4437.59|4437.59|4440.67|4440.67|4434.52|4434.52|0
1595253600000|2020-07-20 14:00:00|4431.44|4431.44|4423.76|4423.76|4431.44|4431.44|4423.76|4423.76|0
1595253900000|2020-07-20 14:05:00|4425.29|4425.29|4427.52|4427.52|4432.98|4432.98|4425.29|4425.29|0
1595254200000|2020-07-20 14:10:00|4424.45|4424.45|4425.98|4425.98|4425.98|4425.98|4421.37|4421.37|0
1595254500000|2020-07-20 14:15:00|4422.91|4422.91|4422.91|4422.91|4427.52|4427.52|4422.91|4422.91|0
1595254800000|2020-07-20 14:20:00|4416.76|4416.76|4440.17|4440.17|4440.17|4440.17|4416.76|4416.76|0
1595255100000|2020-07-20 14:25:00|4441.7|4441.7|4435.55|4435.55|4444.78|4444.78|4426.33|4426.33|0
1595255400000|2020-07-20 14:30:00|4438.63|4438.63|4438.63|4438.63|4446.32|4446.32|4438.63|4438.63|0
1595255700000|2020-07-20 14:35:00|4435.55|4435.55|4446.32|4446.32|4446.32|4446.32|4432.48|4432.48|0
1595256000000|2020-07-20 14:40:00|4444.78|4444.78|4444.43|4444.43|4445.97|4445.97|4444.43|4444.43|0
1595256300000|2020-07-20 14:45:00|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4442.9|4442.9|0
1595256600000|2020-07-20 14:50:00|4449.05|4449.05|4454.6|4454.6|4456.73|4456.73|4449.05|4449.05|0
1595256900000|2020-07-20 14:55:00|4453.06|4453.06|4447.16|4447.16|4454.85|4454.85|4447.16|4447.16|0
1595257200000|2020-07-20 15:00:00|4444.09|4444.09|4442.55|4442.55|4444.09|4444.09|4441.01|4441.01|0
1595257500000|2020-07-20 15:05:00|4436.4|4436.4|4467.15|4467.15|4467.15|4467.15|4436.4|4436.4|0
1595257800000|2020-07-20 15:10:00|4465.61|4465.61|4449.39|4449.39|4465.61|4465.61|4449.39|4449.39|0
1595258100000|2020-07-20 15:15:00|4448.79|4448.79|4425.18|4425.18|4448.79|4448.79|4425.18|4425.18|0
1595258400000|2020-07-20 15:20:00|4426.72|4426.72|4428.85|4428.85|4428.85|4428.85|4418.09|4418.09|0
1595258700000|2020-07-20 15:25:00|4428.55|4428.55|4437.73|4437.73|4441.75|4441.75|4428.55|4428.55|0
1595315700000|2020-07-21 07:15:00|4491.02|4491.02|4504.21|4504.21|4509.67|4509.67|4491.02|4491.02|0
1595316000000|2020-07-21 07:20:00|4514.35|4514.35|4512.82|4512.82|4534.34|4534.34|4512.82|4512.82|0
1595316300000|2020-07-21 07:25:00|4517.43|4517.43|4546.64|4546.64|4546.64|4546.64|4517.43|4517.43|0
1595316600000|2020-07-21 07:30:00|4531.27|4531.27|4538.52|4538.52|4552.4|4552.4|4531.27|4531.27|0
1595316900000|2020-07-21 07:35:00|4541.59|4541.59|4538.52|4538.52|4541.59|4541.59|4523.14|4523.14|0
1595317200000|2020-07-21 07:40:00|4527.75|4527.75|4501.25|4501.25|4527.75|4527.75|4501.16|4501.16|0
1595317500000|2020-07-21 07:45:00|4503.34|4503.34|4512.56|4512.56|4512.56|4512.56|4498.73|4498.73|0
1595317800000|2020-07-21 07:50:00|4513.46|4513.46|4509.24|4509.24|4521.15|4521.15|4504.23|4504.23|0
1595318100000|2020-07-21 07:55:00|4515.39|4515.39|4510.77|4510.77|4515.39|4515.39|4509.24|4509.24|0
1595318400000|2020-07-21 08:00:00|4503.09|4503.09|4509.24|4509.24|4512.82|4512.82|4501.55|4501.55|0
1595318700000|2020-07-21 08:05:00|4513.85|4513.85|4509.49|4509.49|4520.25|4520.25|4509.49|4509.49|0
1595319000000|2020-07-21 08:10:00|4514.1|4514.1|4511.03|4511.03|4518.71|4518.71|4511.03|4511.03|0
1595319300000|2020-07-21 08:15:00|4514.1|4514.1|4515.64|4515.64|4517.18|4517.18|4509.49|4509.49|0
1595319600000|2020-07-21 08:20:00|4518.03|4518.03|4515|4515|4522.68|4522.68|4515|4515|0
1595319900000|2020-07-21 08:25:00|4516.53|4516.53|4515|4515|4518.07|4518.07|4515|4515|0
1595320200000|2020-07-21 08:30:00|4519.61|4519.61|4502.7|4502.7|4519.61|4519.61|4488.86|4488.86|0
1595320500000|2020-07-21 08:35:00|4505.38|4505.38|4507.4|4507.4|4507.4|4507.4|4500.91|4500.91|0
1595320800000|2020-07-21 08:40:00|4510.48|4510.48|4511.12|4511.12|4512.01|4512.01|4499.71|4499.71|0
1595321100000|2020-07-21 08:45:00|4515.73|4515.73|4526.49|4526.49|4528.03|4528.03|4515.73|4515.73|0
1595321400000|2020-07-21 08:50:00|4531.11|4531.11|4529.57|4529.57|4534.18|4534.18|4529.57|4529.57|0
1595321700000|2020-07-21 08:55:00|4535.72|4535.72|4526.38|4526.38|4535.72|4535.72|4526.38|4526.38|0
1595322000000|2020-07-21 09:00:00|4529.46|4529.46|4537|4537|4538.24|4538.24|4527.48|4527.48|0
1595322300000|2020-07-21 09:05:00|4526.24|4526.24|4524.7|4524.7|4526.24|4526.24|4524.7|4524.7|0
1595322600000|2020-07-21 09:10:00|4526.24|4526.24|4524.7|4524.7|4529.32|4529.32|4524.7|4524.7|0
1595322900000|2020-07-21 09:15:00|4523.17|4523.17|4524.7|4524.7|4526.24|4526.24|4520.09|4520.09|0
1595323200000|2020-07-21 09:20:00|4527.78|4527.78|4518.55|4518.55|4527.78|4527.78|4518.55|4518.55|0
1595323500000|2020-07-21 09:25:00|4524.7|4524.7|4529.32|4529.32|4532.39|4532.39|4524.7|4524.7|0
1595323800000|2020-07-21 09:30:00|4526.24|4526.24|4534.23|4534.23|4534.23|4534.23|4526.24|4526.24|0
1595324100000|2020-07-21 09:35:00|4532.69|4532.69|4536.61|4536.61|4540.33|4540.33|4532.64|4532.64|0
1595324400000|2020-07-21 09:40:00|4538.7|4538.7|4540.24|4540.24|4540.24|4540.24|4538.7|4538.7|0
1595324700000|2020-07-21 09:45:00|4537.16|4537.16|4532.55|4532.55|4537.32|4537.32|4530.76|4530.76|0
1595325000000|2020-07-21 09:50:00|4529.48|4529.48|4523.33|4523.33|4529.48|4529.48|4521.79|4521.79|0
1595325300000|2020-07-21 09:55:00|4521.79|4521.79|4520.25|4520.25|4521.79|4521.79|4515.64|4515.64|0
1595325600000|2020-07-21 10:00:00|4529.48|4529.48|4517.57|4517.57|4529.48|4529.48|4517.57|4517.57|0
1595325900000|2020-07-21 10:05:00|4520.64|4520.64|4517.87|4517.87|4522.18|4522.18|4516.67|4516.67|0
1595326200000|2020-07-21 10:10:00|4516.33|4516.33|4520.94|4520.94|4522.48|4522.48|4516.33|4516.33|0
1595326500000|2020-07-21 10:15:00|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|0
1595326800000|2020-07-21 10:20:00|4516.33|4516.33|4507.84|4507.84|4516.33|4516.33|4507.84|4507.84|0
1595327100000|2020-07-21 10:25:00|4510.91|4510.91|4507.84|4507.84|4510.91|4510.91|4507.84|4507.84|0
1595327400000|2020-07-21 10:30:00|4504.76|4504.76|4512.45|4512.45|4513.99|4513.99|4504.76|4504.76|0
1595327700000|2020-07-21 10:35:00|4518.6|4518.6|4518.9|4518.9|4518.9|4518.9|4511.21|4511.21|0
1595328000000|2020-07-21 10:40:00|4515.82|4515.82|4526.45|4526.45|4529.52|4529.52|4515.82|4515.82|0
1595328300000|2020-07-21 10:45:00|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|0
1595328600000|2020-07-21 10:50:00|4526.45|4526.45|4529.52|4529.52|4529.52|4529.52|4520.3|4520.3|0
1595328900000|2020-07-21 10:55:00|4527.99|4527.99|4525.6|4525.6|4529.52|4529.52|4523.37|4523.37|0
1595329200000|2020-07-21 11:00:00|4514.84|4514.84|4526.59|4526.59|4526.59|4526.59|4512.75|4512.75|0
1595329500000|2020-07-21 11:05:00|4523.51|4523.51|4512.45|4512.45|4526.59|4526.59|4512.45|4512.45|0
1595329800000|2020-07-21 11:10:00|4513.99|4513.99|4524.06|4524.06|4526.29|4526.29|4513.99|4513.99|0
1595330100000|2020-07-21 11:15:00|4530.21|4530.21|4537.9|4537.9|4537.9|4537.9|4530.21|4530.21|0
1595330400000|2020-07-21 11:20:00|4539.44|4539.44|4553.14|4553.14|4553.14|4553.14|4539.44|4539.44|0
1595330700000|2020-07-21 11:25:00|4556.21|4556.21|4559.03|4559.03|4559.03|4559.03|4551|4551|0
1595331000000|2020-07-21 11:30:00|4562.11|4562.11|4566.68|4566.68|4569.96|4569.96|4562.11|4562.11|0
1595331300000|2020-07-21 11:35:00|4563.6|4563.6|4559.68|4559.68|4563.6|4563.6|4547.38|4547.38|0
1595331600000|2020-07-21 11:40:00|4556.6|4556.6|4545.84|4545.84|4556.6|4556.6|4545.84|4545.84|0
1595331900000|2020-07-21 11:45:00|4542.76|4542.76|4558.69|4558.69|4563.3|4563.3|4541.57|4541.57|0
1595332200000|2020-07-21 11:50:00|4552.54|4552.54|4549.42|4549.42|4554.03|4554.03|4549.42|4549.42|0
1595332500000|2020-07-21 11:55:00|4550.96|4550.96|4550.96|4550.96|4552.49|4552.49|4550.96|4550.96|0
1595332800000|2020-07-21 12:00:00|4552.49|4552.49|4554.97|4554.97|4557.11|4557.11|4550.96|4550.96|0
1595333100000|2020-07-21 12:05:00|4554.67|4554.67|4544.85|4544.85|4554.67|4554.67|4544.85|4544.85|0
1595333400000|2020-07-21 12:10:00|4541.78|4541.78|4553.53|4553.53|4555.06|4555.06|4541.78|4541.78|0
1595333700000|2020-07-21 12:15:00|4555.32|4555.32|4558.35|4558.35|4558.35|4558.35|4555.32|4555.32|0
1595334000000|2020-07-21 12:20:00|4554.42|4554.42|4547.79|4547.79|4554.42|4554.42|4542.12|4542.12|0
1595334300000|2020-07-21 12:25:00|4552.4|4552.4|4553.94|4553.94|4563.16|4563.16|4552.4|4552.4|0
1595334600000|2020-07-21 12:30:00|4550.86|4550.86|4558.55|4558.55|4558.55|4558.55|4550.86|4550.86|0
1595334900000|2020-07-21 12:35:00|4557.01|4557.01|4567.98|4567.98|4567.98|4567.98|4557.01|4557.01|0
1595335200000|2020-07-21 12:40:00|4566.44|4566.44|4566.19|4566.19|4567.98|4567.98|4566.19|4566.19|0
1595335500000|2020-07-21 12:45:00|4560.04|4560.04|4546.6|4546.6|4563.12|4563.12|4546.6|4546.6|0
1595335800000|2020-07-21 12:50:00|4547.19|4547.19|4537.07|4537.07|4547.49|4547.49|4537.07|4537.07|0
1595336100000|2020-07-21 12:55:00|4537.37|4537.37|4549.92|4549.92|4549.92|4549.92|4536.43|4536.43|0
1595336400000|2020-07-21 13:00:00|4546.85|4546.85|4554.24|4554.24|4556.92|4556.92|4546.85|4546.85|0
1595336700000|2020-07-21 13:05:00|4555.77|4555.77|4551.8|4551.8|4557.31|4557.31|4548.73|4548.73|0
1595337000000|2020-07-21 13:10:00|4551.51|4551.51|4547.24|4547.24|4551.51|4551.51|4547.24|4547.24|0
1595337300000|2020-07-21 13:15:00|4544.16|4544.16|4547.24|4547.24|4547.24|4547.24|4541.09|4541.09|0
1595337600000|2020-07-21 13:20:00|4544.16|4544.16|4533.4|4533.4|4545.7|4545.7|4531.86|4531.86|0
1595337900000|2020-07-21 13:25:00|4537.28|4537.28|4538.59|4538.59|4549.35|4549.35|4537.28|4537.28|0
1595338200000|2020-07-21 13:30:00|4540.12|4540.12|4559.86|4559.86|4562.93|4562.93|4537.64|4537.64|0
1595338500000|2020-07-21 13:35:00|4562.93|4562.93|4572.59|4572.59|4572.59|4572.59|4555.18|4555.18|0
1595338800000|2020-07-21 13:40:00|4574.38|4574.38|4597.79|4597.79|4597.79|4597.79|4572.85|4572.85|0
1595339100000|2020-07-21 13:45:00|4593.18|4593.18|4598.39|4598.39|4601.07|4601.07|4582.42|4582.42|0
1595339400000|2020-07-21 13:50:00|4598.69|4598.69|4600.91|4600.91|4607.87|4607.87|4594.51|4594.51|0
1595339700000|2020-07-21 13:55:00|4603|4603|4620.1|4620.1|4623.03|4623.03|4599.93|4599.93|0
1595340000000|2020-07-21 14:00:00|4624.71|4624.71|4641.53|4641.53|4651.9|4651.9|4624.71|4624.71|0
1595340300000|2020-07-21 14:05:00|4642.72|4642.72|4643.37|4643.37|4650.66|4650.66|4642.72|4642.72|0
1595340600000|2020-07-21 14:10:00|4640.29|4640.29|4624.92|4624.92|4649.52|4649.52|4624.92|4624.92|0
1595340900000|2020-07-21 14:15:00|4621.84|4621.84|4616.93|4616.93|4633.75|4633.75|4615.39|4615.39|0
1595341200000|2020-07-21 14:20:00|4615.39|4615.39|4611.77|4611.77|4616.93|4616.93|4611.77|4611.77|0
1595341500000|2020-07-21 14:25:00|4614.84|4614.84|4608.35|4608.35|4617.57|4617.57|4599.12|4599.12|0
1595341800000|2020-07-21 14:30:00|4605.27|4605.27|4594.81|4594.81|4608.35|4608.35|4594.51|4594.51|0
1595342100000|2020-07-21 14:35:00|4596.35|4596.35|4602.11|4602.11|4602.79|4602.79|4582.81|4582.81|0
1595342400000|2020-07-21 14:40:00|4603.6|4603.6|4598.98|4598.98|4617.44|4617.44|4598.98|4598.98|0
1595342700000|2020-07-21 14:45:00|4599.58|4599.58|4607.52|4607.52|4611.24|4611.24|4599.58|4599.58|0
1595343000000|2020-07-21 14:50:00|4615.21|4615.21|4599.83|4599.83|4615.21|4615.21|4599.83|4599.83|0
1595343300000|2020-07-21 14:55:00|4598.3|4598.3|4591.25|4591.25|4599.83|4599.83|4589.71|4589.71|0
1595343600000|2020-07-21 15:00:00|4595.86|4595.86|4596.83|4596.83|4599.05|4599.05|4590.61|4590.61|0
1595343900000|2020-07-21 15:05:00|4593.75|4593.75|4597.68|4597.68|4609.42|4609.42|4593.75|4593.75|0
1595344200000|2020-07-21 15:10:00|4596.14|4596.14|4634.46|4634.46|4634.76|4634.76|4596.14|4596.14|0
1595344500000|2020-07-21 15:15:00|4632.07|4632.07|4633.77|4633.77|4641.76|4641.76|4632.07|4632.07|0
1595344800000|2020-07-21 15:20:00|4636.85|4636.85|4638.98|4638.98|4643.25|4643.25|4636.85|4636.85|0
1595345100000|2020-07-21 15:25:00|4637.44|4637.44|4624.73|4624.73|4644.58|4644.58|4624.73|4624.73|0
1595402100000|2020-07-22 07:15:00|4672.48|4672.48|4663.56|4663.56|4672.78|4672.78|4663.56|4663.56|0
1595402400000|2020-07-22 07:20:00|4671.24|4671.24|4694.31|4694.31|4697.38|4697.38|4671.24|4671.24|0
1595402700000|2020-07-22 07:25:00|4683.54|4683.54|4685.86|4685.86|4691.23|4691.23|4682.01|4682.01|0
1595403000000|2020-07-22 07:30:00|4682.79|4682.79|4645.86|4645.86|4682.79|4682.79|4645.86|4645.86|0
1595403300000|2020-07-22 07:35:00|4641.25|4641.25|4625.56|4625.56|4642.79|4642.79|4622.48|4622.48|0
1595403600000|2020-07-22 07:40:00|4623.77|4623.77|4640.68|4640.68|4640.68|4640.68|4614.54|4614.54|0
1595403900000|2020-07-22 07:45:00|4641.28|4641.28|4670.01|4670.01|4676.16|4676.16|4641.28|4641.28|0
1595404200000|2020-07-22 07:50:00|4677.69|4677.69|4665.39|4665.39|4682.31|4682.31|4651.56|4651.56|0
1595404500000|2020-07-22 07:55:00|4660.78|4660.78|4648.87|4648.87|4660.78|4660.78|4641.18|4641.18|0
1595404800000|2020-07-22 08:00:00|4644.26|4644.26|4639.65|4639.65|4661.17|4661.17|4639.65|4639.65|0
1595405100000|2020-07-22 08:05:00|4638.11|4638.11|4639.65|4639.65|4639.65|4639.65|4638.11|4638.11|0
1595405400000|2020-07-22 08:10:00|4644.26|4644.26|4650.41|4650.41|4650.41|4650.41|4641.18|4641.18|0
1595405700000|2020-07-22 08:15:00|4633.5|4633.5|4643.78|4643.78|4643.78|4643.78|4633.5|4633.5|0
1595406000000|2020-07-22 08:20:00|4648.39|4648.39|4650.09|4650.09|4650.09|4650.09|4642.24|4642.24|0
1595406300000|2020-07-22 08:25:00|4647.1|4647.1|4654.79|4654.79|4654.79|4654.79|4647.1|4647.1|0
1595406600000|2020-07-22 08:30:00|4642.49|4642.49|4625.58|4625.58|4642.49|4642.49|4625.58|4625.58|0
1595406900000|2020-07-22 08:35:00|4621.1|4621.1|4608|4608|4621.1|4621.1|4608|4608|0
1595407200000|2020-07-22 08:40:00|4591.09|4591.09|4597.24|4597.24|4597.24|4597.24|4591.09|4591.09|0
1595407500000|2020-07-22 08:45:00|4595.7|4595.7|4598.78|4598.78|4598.78|4598.78|4595.7|4595.7|0
1595407800000|2020-07-22 08:50:00|4588.01|4588.01|4601.94|4601.94|4606.46|4606.46|4588.01|4588.01|0
1595408100000|2020-07-22 08:55:00|4603.48|4603.48|4591.02|4591.02|4603.48|4603.48|4591.02|4591.02|0
1595408400000|2020-07-22 09:00:00|4587.95|4587.95|4580.26|4580.26|4589.48|4589.48|4580.26|4580.26|0
1595408700000|2020-07-22 09:05:00|4589.48|4589.48|4573.7|4573.7|4591.02|4591.02|4573.7|4573.7|0
1595409000000|2020-07-22 09:10:00|4569.08|4569.08|4566.19|4566.19|4570.62|4570.62|4560.04|4560.04|0
1595409300000|2020-07-22 09:15:00|4567.73|4567.73|4572.55|4572.55|4575.62|4575.62|4567.73|4567.73|0
1595409600000|2020-07-22 09:20:00|4576.13|4576.13|4577.32|4577.32|4577.32|4577.32|4574.04|4574.04|0
1595409900000|2020-07-22 09:25:00|4571.17|4571.17|4562.2|4562.2|4571.17|4571.17|4562.2|4562.2|0
1595410200000|2020-07-22 09:30:00|4563.39|4563.39|4579.23|4579.23|4579.23|4579.23|4563.39|4563.39|0
1595410500000|2020-07-22 09:35:00|4574.61|4574.61|4588.95|4588.95|4588.95|4588.95|4574.61|4574.61|0
1595410800000|2020-07-22 09:40:00|4586.27|4586.27|4577.04|4577.04|4586.27|4586.27|4577.04|4577.04|0
1595411100000|2020-07-22 09:45:00|4573.97|4573.97|4589.25|4589.25|4590.79|4590.79|4573.97|4573.97|0
1595411400000|2020-07-22 09:50:00|4593.87|4593.87|4592.03|4592.03|4600.02|4600.02|4592.03|4592.03|0
1595411700000|2020-07-22 09:55:00|4595.1|4595.1|4596.64|4596.64|4599.72|4599.72|4595.1|4595.1|0
1595412000000|2020-07-22 10:00:00|4585.88|4585.88|4585.88|4585.88|4590.49|4590.49|4585.88|4585.88|0
1595412300000|2020-07-22 10:05:00|4585.58|4585.58|4569.66|4569.66|4585.58|4585.58|4569.66|4569.66|0
1595412600000|2020-07-22 10:10:00|4572.73|4572.73|4566.03|4566.03|4572.73|4572.73|4561.42|4561.42|0
1595412900000|2020-07-22 10:15:00|4559.88|4559.88|4557.15|4557.15|4559.88|4559.88|4555.61|4555.61|0
1595413200000|2020-07-22 10:20:00|4555.36|4555.36|4541.27|4541.27|4556.25|4556.25|4541.27|4541.27|0
1595413500000|2020-07-22 10:25:00|4544.34|4544.34|4522.71|4522.71|4547.42|4547.42|4522.71|4522.71|0
1595413800000|2020-07-22 10:30:00|4516.56|4516.56|4528.86|4528.86|4531.93|4531.93|4516.56|4516.56|0
1595414100000|2020-07-22 10:35:00|4530.39|4530.39|4533.47|4533.47|4533.47|4533.47|4527.32|4527.32|0
1595414400000|2020-07-22 10:40:00|4538.08|4538.08|4546.11|4546.11|4549.19|4549.19|4536.89|4536.89|0
1595414700000|2020-07-22 10:45:00|4541.5|4541.5|4550.73|4550.73|4550.73|4550.73|4541.5|4541.5|0
1595415000000|2020-07-22 10:50:00|4547.65|4547.65|4541.5|4541.5|4547.65|4547.65|4538.43|4538.43|0
1595415300000|2020-07-22 10:55:00|4544.58|4544.58|4545.03|4545.03|4558.18|4558.18|4544.58|4544.58|0
1595415600000|2020-07-22 11:00:00|4547.72|4547.72|4550.54|4550.54|4551.44|4551.44|4537.6|4537.6|0
1595415900000|2020-07-22 11:05:00|4544.39|4544.39|4545.93|4545.93|4545.93|4545.93|4541.32|4541.32|0
1595416200000|2020-07-22 11:10:00|4544.39|4544.39|4532.18|4532.18|4544.39|4544.39|4532.18|4532.18|0
1595416800000|2020-07-22 11:20:00|4526.08|4526.08|4523|4523|4526.08|4526.08|4521.47|4521.47|0
1595417100000|2020-07-22 11:25:00|4527.62|4527.62|4524.54|4524.54|4527.62|4527.62|4521.47|4521.47|0
1595417400000|2020-07-22 11:30:00|4527.62|4527.62|4530.69|4530.69|4530.69|4530.69|4527.62|4527.62|0
1595417700000|2020-07-22 11:35:00|4532.23|4532.23|4521.47|4521.47|4532.23|4532.23|4521.47|4521.47|0
1595418000000|2020-07-22 11:40:00|4523|4523|4526.08|4526.08|4527.62|4527.62|4523|4523|0
1595418300000|2020-07-22 11:45:00|4535.3|4535.3|4536.84|4536.84|4539.92|4539.92|4535.3|4535.3|0
1595418600000|2020-07-22 11:50:00|4533.77|4533.77|4541.22|4541.22|4541.22|4541.22|4533.77|4533.77|0
1595418900000|2020-07-22 11:55:00|4539.69|4539.69|4542.76|4542.76|4545.84|4545.84|4539.69|4539.69|0
1595419200000|2020-07-22 12:00:00|4544.3|4544.3|4550.15|4550.15|4550.45|4550.45|4531.61|4531.61|0
1595419500000|2020-07-22 12:05:00|4551.69|4551.69|4551.69|4551.69|4553.23|4553.23|4550.15|4550.15|0
1595419800000|2020-07-22 12:10:00|4549.3|4549.3|4564.93|4564.93|4564.93|4564.93|4549.3|4549.3|0
1595420100000|2020-07-22 12:15:00|4557.24|4557.24|4546.48|4546.48|4563.39|4563.39|4546.48|4546.48|0
1595420400000|2020-07-22 12:20:00|4552.63|4552.63|4551.09|4551.09|4557.24|4557.24|4551.09|4551.09|0
1595420700000|2020-07-22 12:25:00|4549.55|4549.55|4550.54|4550.54|4550.54|4550.54|4547.47|4547.47|0
1595421000000|2020-07-22 12:30:00|4549|4549|4544.39|4544.39|4549|4549|4544.39|4544.39|0
1595421300000|2020-07-22 12:35:00|4549|4549|4552.28|4552.28|4556.3|4556.3|4549|4549|0
1595421600000|2020-07-22 12:40:00|4556.9|4556.9|4555.96|4555.96|4558.69|4558.69|4551.09|4551.09|0
1595421900000|2020-07-22 12:45:00|4557.49|4557.49|4559.03|4559.03|4559.03|4559.03|4555.96|4555.96|0
1595422200000|2020-07-22 12:50:00|4562.11|4562.11|4554.42|4554.42|4562.11|4562.11|4554.42|4554.42|0
1595422500000|2020-07-22 12:55:00|4555.61|4555.61|4571.49|4571.49|4571.49|4571.49|4555.61|4555.61|0
1595422800000|2020-07-22 13:00:00|4568.42|4568.42|4569.95|4569.95|4576.1|4576.1|4566.88|4566.88|0
1595423100000|2020-07-22 13:05:00|4571.45|4571.45|4556.16|4556.16|4571.45|4571.45|4555.86|4555.86|0
1595423700000|2020-07-22 13:15:00|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|0
1595424000000|2020-07-22 13:20:00|4553.43|4553.43|4549.76|4549.76|4553.43|4553.43|4548.82|4548.82|0
1595424300000|2020-07-22 13:25:00|4557.45|4557.45|4560.48|4560.48|4561.07|4561.07|4557.45|4557.45|0
1595424600000|2020-07-22 13:30:00|4560.18|4560.18|4530.81|4530.81|4560.18|4560.18|4513.46|4513.46|0
1595424900000|2020-07-22 13:35:00|4530.51|4530.51|4530.85|4530.85|4538.15|4538.15|4530.51|4530.51|0
1595425200000|2020-07-22 13:40:00|4532.34|4532.34|4556.6|4556.6|4556.6|4556.6|4532.34|4532.34|0
1595425500000|2020-07-22 13:45:00|4556.9|4556.9|4564.54|4564.54|4569.15|4569.15|4556.9|4556.9|0
1595425800000|2020-07-22 13:50:00|4559.93|4559.93|4567.61|4567.61|4567.61|4567.61|4555.31|4555.31|0
1595426100000|2020-07-22 13:55:00|4567.32|4567.32|4537.39|4537.39|4567.32|4567.32|4531.27|4531.27|0
1595426400000|2020-07-22 14:00:00|4523.55|4523.55|4510.15|4510.15|4523.55|4523.55|4510.15|4510.15|0
1595426700000|2020-07-22 14:05:00|4506.87|4506.87|4500.03|4500.03|4506.87|4506.87|4489.36|4489.36|0
1595427000000|2020-07-22 14:10:00|4496.96|4496.96|4462.93|4462.93|4496.96|4496.96|4461.78|4461.78|0
1595427300000|2020-07-22 14:15:00|4472.15|4472.15|4473.55|4473.55|4475.55|4475.55|4464.46|4464.46|0
1595427600000|2020-07-22 14:20:00|4476.63|4476.63|4471.33|4471.33|4479.7|4479.7|4471.33|4471.33|0
1595427900000|2020-07-22 14:25:00|4470.43|4470.43|4465.47|4465.47|4470.43|4470.43|4462.74|4462.74|0
1595428200000|2020-07-22 14:30:00|4460.86|4460.86|4480.8|4480.8|4483.88|4483.88|4460.86|4460.86|0
1595428500000|2020-07-22 14:35:00|4476.19|4476.19|4480.8|4480.8|4483.88|4483.88|4471.58|4471.58|0
1595428800000|2020-07-22 14:40:00|4480.5|4480.5|4471.58|4471.58|4480.5|4480.5|4471.28|4471.28|0
1595429100000|2020-07-22 14:45:00|4471.28|4471.28|4461.11|4461.11|4479.47|4479.47|4459.58|4459.58|0
1595429400000|2020-07-22 14:50:00|4456.5|4456.5|4455.9|4455.9|4456.5|4456.5|4455.9|4455.9|0
1595429700000|2020-07-22 14:55:00|4452.83|4452.83|4461.71|4461.71|4461.71|4461.71|4451.29|4451.29|0
1595430000000|2020-07-22 15:00:00|4458.63|4458.63|4469.05|4469.05|4471.19|4471.19|4458.63|4458.63|0
1595430300000|2020-07-22 15:05:00|4473.67|4473.67|4484.59|4484.59|4486.13|4486.13|4470.59|4470.59|0
1595430600000|2020-07-22 15:10:00|4483.05|4483.05|4489.29|4489.29|4489.29|4489.29|4479.98|4479.98|0
1595430900000|2020-07-22 15:15:00|4488.99|4488.99|4503.43|4503.43|4520.34|4520.34|4487.76|4487.76|0
1595431200000|2020-07-22 15:20:00|4506.11|4506.11|4504.92|4504.92|4515.68|4515.68|4504.92|4504.92|0
1595431500000|2020-07-22 15:25:00|4503.38|4503.38|4501.29|4501.29|4514.15|4514.15|4501.29|4501.29|0
1595488500000|2020-07-23 07:15:00|4464.62|4464.62|4446.17|4446.17|4464.62|4464.62|4446.17|4446.17|0
1595488800000|2020-07-23 07:20:00|4441.56|4441.56|4447.71|4447.71|4447.71|4447.71|4441.56|4441.56|0
1595489100000|2020-07-23 07:25:00|4444.64|4444.64|4409.89|4409.89|4447.71|4447.71|4399.16|4399.16|0
1595489400000|2020-07-23 07:30:00|4416.05|4416.05|4392.98|4392.98|4416.05|4416.05|4392.98|4392.98|0
1595489700000|2020-07-23 07:35:00|4399.13|4399.13|4403.74|4403.74|4403.74|4403.74|4399.13|4399.13|0
1595490000000|2020-07-23 07:40:00|4400.67|4400.67|4386.83|4386.83|4400.67|4400.67|4386.83|4386.83|0
1595490300000|2020-07-23 07:45:00|4388.62|4388.62|4413.86|4413.86|4413.86|4413.86|4387.73|4387.73|0
1595490600000|2020-07-23 07:50:00|4424.63|4424.63|4420.01|4420.01|4424.63|4424.63|4409.25|4409.25|0
1595490900000|2020-07-23 07:55:00|4426.16|4426.16|4438.37|4438.37|4444.52|4444.52|4426.16|4426.16|0
1595491200000|2020-07-23 08:00:00|4440.76|4440.76|4444.09|4444.09|4457.92|4457.92|4440.76|4440.76|0
1595491500000|2020-07-23 08:05:00|4448.7|4448.7|4468.85|4468.85|4468.85|4468.85|4448.7|4448.7|0
1595491800000|2020-07-23 08:10:00|4456.55|4456.55|4455.01|4455.01|4456.55|4456.55|4455.01|4455.01|0
1595492100000|2020-07-23 08:15:00|4464.23|4464.23|4466.02|4466.02|4466.02|4466.02|4462.95|4462.95|0
1595492400000|2020-07-23 08:20:00|4467.52|4467.52|4461.02|4461.02|4467.52|4467.52|4461.02|4461.02|0
1595492700000|2020-07-23 08:25:00|4467.17|4467.17|4468.71|4468.71|4468.71|4468.71|4465.63|4465.63|0
1595493000000|2020-07-23 08:30:00|4471.78|4471.78|4464.1|4464.1|4471.78|4471.78|4461.02|4461.02|0
1595493600000|2020-07-23 08:40:00|4457.95|4457.95|4461.21|4461.21|4464.1|4464.1|4455.06|4455.06|0
1595493900000|2020-07-23 08:45:00|4461.5|4461.5|4446.45|4446.45|4461.5|4461.5|4446.45|4446.45|0
1595494200000|2020-07-23 08:50:00|4443.17|4443.17|4455.47|4455.47|4457.01|4457.01|4443.17|4443.17|0
1595494500000|2020-07-23 08:55:00|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|0
1595494800000|2020-07-23 09:00:00|4464.7|4464.7|4481.77|4481.77|4481.77|4481.77|4461.62|4461.62|0
1595495100000|2020-07-23 09:05:00|4483.31|4483.31|4497.14|4497.14|4497.14|4497.14|4483.31|4483.31|0
1595495400000|2020-07-23 09:10:00|4487.92|4487.92|4486.38|4486.38|4487.92|4487.92|4486.38|4486.38|0
1595495700000|2020-07-23 09:15:00|4494.07|4494.07|4500.22|4500.22|4500.22|4500.22|4494.07|4494.07|0
1595496600000|2020-07-23 09:30:00|4503.29|4503.29|4507.47|4507.47|4507.47|4507.47|4495.61|4495.61|0
1595496900000|2020-07-23 09:35:00|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|0
1595497200000|2020-07-23 09:40:00|4498.24|4498.24|4498.24|4498.24|4498.24|4498.24|4498.24|4498.24|0
1595497500000|2020-07-23 09:45:00|4493.17|4493.17|4488.56|4488.56|4493.17|4493.17|4488.56|4488.56|0
1595497800000|2020-07-23 09:50:00|4483.95|4483.95|4483.95|4483.95|4493.17|4493.17|4482.41|4482.41|0
1595498100000|2020-07-23 09:55:00|4471.65|4471.65|4468.57|4468.57|4474.72|4474.72|4465.5|4465.5|0
1595498400000|2020-07-23 10:00:00|4471.65|4471.65|4473.19|4473.19|4476.26|4476.26|4467.04|4467.04|0
1595499000000|2020-07-23 10:10:00|4471.1|4471.1|4469.56|4469.56|4471.1|4471.1|4468.02|4468.02|0
1595499300000|2020-07-23 10:15:00|4468.02|4468.02|4461.96|4461.96|4472.63|4472.63|4461.96|4461.96|0
1595499600000|2020-07-23 10:20:00|4464.65|4464.65|4458.5|4458.5|4464.65|4464.65|4458.5|4458.5|0
1595499900000|2020-07-23 10:25:00|4455.42|4455.42|4451.55|4451.55|4455.42|4455.42|4451.55|4451.55|0
1595500200000|2020-07-23 10:30:00|4459.23|4459.23|4456.16|4456.16|4459.23|4459.23|4454.62|4454.62|0
1595500500000|2020-07-23 10:35:00|4459.23|4459.23|4457.7|4457.7|4465.38|4465.38|4457.7|4457.7|0
1595500800000|2020-07-23 10:40:00|4460.98|4460.98|4455.01|4455.01|4460.98|4460.98|4455.01|4455.01|0
1595501100000|2020-07-23 10:45:00|4453.47|4453.47|4446.82|4446.82|4453.47|4453.47|4446.82|4446.82|0
1595501400000|2020-07-23 10:50:00|4442.21|4442.21|4449.89|4449.89|4449.89|4449.89|4442.21|4442.21|0
1595501700000|2020-07-23 10:55:00|4451.43|4451.43|4455.26|4455.26|4456.8|4456.8|4450.84|4450.84|0
1595502000000|2020-07-23 11:00:00|4464.49|4464.49|4453.18|4453.18|4464.49|4464.49|4453.18|4453.18|0
1595502300000|2020-07-23 11:05:00|4447.03|4447.03|4443.9|4443.9|4447.03|4447.03|4439.34|4439.34|0
1595502600000|2020-07-23 11:10:00|4440.83|4440.83|4458.09|4458.09|4460.47|4460.47|4440.83|4440.83|0
1595502900000|2020-07-23 11:15:00|4462.7|4462.7|4468.71|4468.71|4468.71|4468.71|4461.16|4461.16|0
1595503200000|2020-07-23 11:20:00|4459.49|4459.49|4477.94|4477.94|4482.55|4482.55|4459.49|4459.49|0
1595503800000|2020-07-23 11:30:00|4482.55|4482.55|4479.27|4479.27|4483.88|4483.88|4473.16|4473.16|0
1595504100000|2020-07-23 11:35:00|4476.19|4476.19|4470.04|4470.04|4476.19|4476.19|4470.04|4470.04|0
1595504400000|2020-07-23 11:40:00|4466.97|4466.97|4466.03|4466.03|4470.64|4470.64|4465.48|4465.48|0
1595504700000|2020-07-23 11:45:00|4470.64|4470.64|4470.59|4470.59|4470.64|4470.64|4469.1|4469.1|0
1595505000000|2020-07-23 11:50:00|4464.44|4464.44|4461.37|4461.37|4465.98|4465.98|4461.37|4461.37|0
1595505600000|2020-07-23 12:00:00|4462.91|4462.91|4464.44|4464.44|4469.06|4469.06|4461.37|4461.37|0
1595505900000|2020-07-23 12:05:00|4459.83|4459.83|4459.83|4459.83|4465.98|4465.98|4456.76|4456.76|0
1595506200000|2020-07-23 12:10:00|4456.55|4456.55|4451.94|4451.94|4456.55|4456.55|4451.94|4451.94|0
1595506500000|2020-07-23 12:15:00|4450.4|4450.4|4450.4|4450.4|4453.47|4453.47|4450.4|4450.4|0
1595506800000|2020-07-23 12:20:00|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|0
1595507100000|2020-07-23 12:25:00|4447.32|4447.32|4461.02|4461.02|4461.02|4461.02|4447.32|4447.32|0
1595507400000|2020-07-23 12:30:00|4462.56|4462.56|4465.89|4465.89|4465.89|4465.89|4462.56|4462.56|0
1595507700000|2020-07-23 12:35:00|4456.66|4456.66|4453.59|4453.59|4456.66|4456.66|4452.69|4452.69|0
1595508000000|2020-07-23 12:40:00|4459.74|4459.74|4468.96|4468.96|4468.96|4468.96|4459.74|4459.74|0
1595508300000|2020-07-23 12:45:00|4465.89|4465.89|4456.2|4456.2|4465.89|4465.89|4456.2|4456.2|0
1595508600000|2020-07-23 12:50:00|4455.31|4455.31|4447.03|4447.03|4457.1|4457.1|4447.03|4447.03|0
1595508900000|2020-07-23 12:55:00|4445.49|4445.49|4446.98|4446.98|4446.98|4446.98|4443.4|4443.4|0
1595509200000|2020-07-23 13:00:00|4450.05|4450.05|4457.19|4457.19|4460.27|4460.27|4447.97|4447.97|0
1595509500000|2020-07-23 13:05:00|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1595509800000|2020-07-23 13:10:00|4457.19|4457.19|4458.04|4458.04|4459.58|4459.58|4457.19|4457.19|0
1595510100000|2020-07-23 13:15:00|4459.58|4459.58|4452.79|4452.79|4460.47|4460.47|4452.79|4452.79|0
1595510400000|2020-07-23 13:20:00|4450.4|4450.4|4447.07|4447.07|4451.94|4451.94|4447.07|4447.07|0
1595510700000|2020-07-23 13:25:00|4444|4444|4439.13|4439.13|4447.07|4447.07|4439.13|4439.13|0
1595511000000|2020-07-23 13:30:00|4437.59|4437.59|4454.26|4454.26|4467.06|4467.06|4420.73|4420.73|0
1595511300000|2020-07-23 13:35:00|4454.85|4454.85|4435.25|4435.25|4455.15|4455.15|4435.25|4435.25|0
1595511600000|2020-07-23 13:40:00|4422.95|4422.95|4406.39|4406.39|4422.95|4422.95|4406.39|4406.39|0
1595511900000|2020-07-23 13:45:00|4400.24|4400.24|4400.24|4400.24|4411|4411|4400.24|4400.24|0
1595512200000|2020-07-23 13:50:00|4401.77|4401.77|4413.38|4413.38|4413.38|4413.38|4400.24|4400.24|0
1595512500000|2020-07-23 13:55:00|4413.09|4413.09|4416.16|4416.16|4416.16|4416.16|4405.4|4405.4|0
1595512800000|2020-07-23 14:00:00|4414.37|4414.37|4401.68|4401.68|4421.67|4421.67|4401.68|4401.68|0
1595513100000|2020-07-23 14:05:00|4406.29|4406.29|4407.83|4407.83|4413.98|4413.98|4406.29|4406.29|0
1595513400000|2020-07-23 14:10:00|4401.68|4401.68|4392.98|4392.98|4406.29|4406.29|4385.3|4385.3|0
1595513700000|2020-07-23 14:15:00|4394.52|4394.52|4378.18|4378.18|4395.81|4395.81|4378.18|4378.18|0
1595514000000|2020-07-23 14:20:00|4368.96|4368.96|4368.73|4368.73|4368.96|4368.96|4356.66|4356.66|0
1595514300000|2020-07-23 14:25:00|4365.65|4365.65|4373.2|4373.2|4373.34|4373.34|4365.65|4365.65|0
1595514600000|2020-07-23 14:30:00|4376.28|4376.28|4379.35|4379.35|4380.89|4380.89|4376.28|4376.28|0
1595514900000|2020-07-23 14:35:00|4380.89|4380.89|4376.28|4376.28|4383.97|4383.97|4374.74|4374.74|0
1595515200000|2020-07-23 14:40:00|4377.82|4377.82|4373.75|4373.75|4379.9|4379.9|4373.75|4373.75|0
1595515500000|2020-07-23 14:45:00|4370.68|4370.68|4367.4|4367.4|4373.75|4373.75|4367.4|4367.4|0
1595515800000|2020-07-23 14:50:00|4370.47|4370.47|4354.59|4354.59|4372.01|4372.01|4354.59|4354.59|0
1595516100000|2020-07-23 14:55:00|4356.13|4356.13|4349.64|4349.64|4363.38|4363.38|4349.64|4349.64|0
1595516400000|2020-07-23 15:00:00|4352.71|4352.71|4358.86|4358.86|4368.09|4368.09|4352.71|4352.71|0
1595516700000|2020-07-23 15:05:00|4355.79|4355.79|4360.4|4360.4|4365.01|4365.01|4352.71|4352.71|0
1595517000000|2020-07-23 15:10:00|4358.86|4358.86|4354.29|4354.29|4358.86|4358.86|4352.71|4352.71|0
1595517300000|2020-07-23 15:15:00|4351.22|4351.22|4350.19|4350.19|4358.86|4358.86|4350.19|4350.19|0
1595517600000|2020-07-23 15:20:00|4352.27|4352.27|4353.81|4353.81|4356.89|4356.89|4347.66|4347.66|0
1595517900000|2020-07-23 15:25:00|4352.27|4352.27|4349.25|4349.25|4360.31|4360.31|4348.95|4348.95|0
1595574900000|2020-07-24 07:15:00|4317.92|4317.92|4299.47|4299.47|4317.92|4317.92|4299.47|4299.47|0
1595575200000|2020-07-24 07:20:00|4291.79|4291.79|4327.06|4327.06|4327.06|4327.06|4277.86|4277.86|0
1595575500000|2020-07-24 07:25:00|4331.23|4331.23|4328.16|4328.16|4331.23|4331.23|4317.39|4317.39|0
1595575800000|2020-07-24 07:30:00|4318.93|4318.93|4299.04|4299.04|4318.93|4318.93|4299.04|4299.04|0
1595576100000|2020-07-24 07:35:00|4289.81|4289.81|4305.19|4305.19|4305.19|4305.19|4289.81|4289.81|0
1595576700000|2020-07-24 07:45:00|4306.72|4306.72|4312.87|4312.87|4312.87|4312.87|4306.72|4306.72|0
1595577000000|2020-07-24 07:50:00|4308.26|4308.26|4309.8|4309.8|4315.95|4315.95|4308.26|4308.26|0
1595577300000|2020-07-24 07:55:00|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1595577600000|2020-07-24 08:00:00|4314.41|4314.41|4317.49|4317.49|4317.49|4317.49|4312.87|4312.87|0
1595578200000|2020-07-24 08:10:00|4314.41|4314.41|4325.17|4325.17|4329.79|4329.79|4312.87|4312.87|0
1595578500000|2020-07-24 08:15:00|4323.64|4323.64|4342.09|4342.09|4343.62|4343.62|4323.64|4323.64|0
1595578800000|2020-07-24 08:20:00|4337.47|4337.47|4331.32|4331.32|4342.09|4342.09|4331.32|4331.32|0
1595579100000|2020-07-24 08:25:00|4323.64|4323.64|4317.49|4317.49|4323.64|4323.64|4312.87|4312.87|0
1595579400000|2020-07-24 08:30:00|4324.94|4324.94|4329.56|4329.56|4331.09|4331.09|4324.94|4324.94|0
1595579700000|2020-07-24 08:35:00|4332.63|4332.63|4335.5|4335.5|4335.5|4335.5|4318.79|4318.79|0
1595580000000|2020-07-24 08:40:00|4337.04|4337.04|4340.11|4340.11|4346.26|4346.26|4337.04|4337.04|0
1595580300000|2020-07-24 08:45:00|4327.81|4327.81|4333.96|4333.96|4333.96|4333.96|4327.81|4327.81|0
1595580600000|2020-07-24 08:50:00|4337.84|4337.84|4342.45|4342.45|4342.45|4342.45|4337.84|4337.84|0
1595580900000|2020-07-24 08:55:00|4348.6|4348.6|4348.6|4348.6|4350.14|4350.14|4348.6|4348.6|0
1595581200000|2020-07-24 09:00:00|4347.07|4347.07|4344.59|4344.59|4350.14|4350.14|4343.99|4343.99|0
1595581500000|2020-07-24 09:05:00|4341.51|4341.51|4318.41|4318.41|4341.51|4341.51|4318.41|4318.41|0
1595581800000|2020-07-24 09:10:00|4320.2|4320.2|4332.01|4332.01|4332.01|4332.01|4320.2|4320.2|0
1595582100000|2020-07-24 09:15:00|4336.63|4336.63|4325.86|4325.86|4336.63|4336.63|4325.86|4325.86|0
1595582400000|2020-07-24 09:20:00|4328.94|4328.94|4332.01|4332.01|4332.01|4332.01|4325.86|4325.86|0
1595582700000|2020-07-24 09:25:00|4328.94|4328.94|4330.48|4330.48|4335.09|4335.09|4328.94|4328.94|0
1595583000000|2020-07-24 09:30:00|4335.09|4335.09|4340.34|4340.34|4342.78|4342.78|4335.09|4335.09|0
1595583300000|2020-07-24 09:35:00|4338.81|4338.81|4346.49|4346.49|4346.49|4346.49|4337.27|4337.27|0
1595583600000|2020-07-24 09:40:00|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|0
1595583900000|2020-07-24 09:45:00|4341.88|4341.88|4345.16|4345.16|4345.16|4345.16|4341.88|4341.88|0
1595584200000|2020-07-24 09:50:00|4348.24|4348.24|4345.16|4345.16|4352.85|4352.85|4342.09|4342.09|0
1595584500000|2020-07-24 09:55:00|4352.85|4352.85|4349.77|4349.77|4352.85|4352.85|4349.77|4349.77|0
1595584800000|2020-07-24 10:00:00|4345.16|4345.16|4346.7|4346.7|4349.77|4349.77|4340.55|4340.55|0
1595585100000|2020-07-24 10:05:00|4348.24|4348.24|4341.74|4341.74|4348.24|4348.24|4340.55|4340.55|0
1595585400000|2020-07-24 10:10:00|4347.89|4347.89|4362.33|4362.33|4365.91|4365.91|4347.89|4347.89|0
1595585700000|2020-07-24 10:15:00|4360.79|4360.79|4356.18|4356.18|4360.79|4360.79|4354.64|4354.64|0
1595586000000|2020-07-24 10:20:00|4357.71|4357.71|4360.15|4360.15|4362.33|4362.33|4356.18|4356.18|0
1595586600000|2020-07-24 10:30:00|4358.61|4358.61|4345.51|4345.51|4366.3|4366.3|4345.51|4345.51|0
1595586900000|2020-07-24 10:35:00|4348.58|4348.58|4348.24|4348.24|4351.66|4351.66|4345.51|4345.51|0
1595587200000|2020-07-24 10:40:00|4354.39|4354.39|4355.92|4355.92|4355.92|4355.92|4348.24|4348.24|0
1595587500000|2020-07-24 10:45:00|4348.24|4348.24|4334.35|4334.35|4348.24|4348.24|4334.35|4334.35|0
1595587800000|2020-07-24 10:50:00|4338.97|4338.97|4344.43|4344.43|4344.43|4344.43|4338.97|4338.97|0
1595588100000|2020-07-24 10:55:00|4329.05|4329.05|4329.79|4329.79|4335.94|4335.94|4324.88|4324.88|0
1595588400000|2020-07-24 11:00:00|4339.01|4339.01|4337.47|4337.47|4339.01|4339.01|4335.94|4335.94|0
1595588700000|2020-07-24 11:05:00|4339.01|4339.01|4348.83|4348.83|4348.83|4348.83|4339.01|4339.01|0
1595589000000|2020-07-24 11:10:00|4344.22|4344.22|4342.68|4342.68|4348.83|4348.83|4339.61|4339.61|0
1595589300000|2020-07-24 11:15:00|4344.22|4344.22|4345.76|4345.76|4350.37|4350.37|4344.22|4344.22|0
1595589600000|2020-07-24 11:20:00|4350.37|4350.37|4347.3|4347.3|4350.37|4350.37|4347.3|4347.3|0
1595589900000|2020-07-24 11:25:00|4351.91|4351.91|4347.3|4347.3|4356.52|4356.52|4347.3|4347.3|0
1595590200000|2020-07-24 11:30:00|4350.37|4350.37|4347.3|4347.3|4350.37|4350.37|4347.3|4347.3|0
1595590500000|2020-07-24 11:35:00|4344.22|4344.22|4351.91|4351.91|4351.91|4351.91|4341.15|4341.15|0
1595590800000|2020-07-24 11:40:00|4347.3|4347.3|4350.37|4350.37|4350.37|4350.37|4347.3|4347.3|0
1595591100000|2020-07-24 11:45:00|4351.91|4351.91|4342.23|4342.23|4356.52|4356.52|4342.23|4342.23|0
1595591400000|2020-07-24 11:50:00|4336.08|4336.08|4340.94|4340.94|4349.91|4349.91|4336.08|4336.08|0
1595591700000|2020-07-24 11:55:00|4344.01|4344.01|4347.09|4347.09|4347.09|4347.09|4344.01|4344.01|0
1595592000000|2020-07-24 12:00:00|4339.4|4339.4|4337.86|4337.86|4339.4|4339.4|4337.86|4337.86|0
1595592300000|2020-07-24 12:05:00|4340.94|4340.94|4340.3|4340.3|4340.94|4340.94|4331.81|4331.81|0
1595592600000|2020-07-24 12:10:00|4337.22|4337.22|4332.61|4332.61|4337.22|4337.22|4332.61|4332.61|0
1595592900000|2020-07-24 12:15:00|4320.31|4320.31|4328|4328|4328|4328|4320.31|4320.31|0
1595593200000|2020-07-24 12:20:00|4331.07|4331.07|4331.07|4331.07|4335.68|4335.68|4329.53|4329.53|0
1595593500000|2020-07-24 12:25:00|4334.15|4334.15|4338.12|4338.12|4338.12|4338.12|4334.15|4334.15|0
1595593800000|2020-07-24 12:30:00|4331.97|4331.97|4330.43|4330.43|4331.97|4331.97|4330.43|4330.43|0
1595594100000|2020-07-24 12:35:00|4331.97|4331.97|4319.12|4319.12|4331.97|4331.97|4319.12|4319.12|0
1595594400000|2020-07-24 12:40:00|4317.63|4317.63|4320.7|4320.7|4320.7|4320.7|4316.09|4316.09|0
1595594700000|2020-07-24 12:45:00|4319.16|4319.16|4339.95|4339.95|4339.95|4339.95|4319.16|4319.16|0
1595595000000|2020-07-24 12:50:00|4339.65|4339.65|4335.04|4335.04|4341.19|4341.19|4335.04|4335.04|0
1595595300000|2020-07-24 12:55:00|4333.5|4333.5|4331.97|4331.97|4333.5|4333.5|4331.97|4331.97|0
1595595600000|2020-07-24 13:00:00|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4324.28|4324.28|0
1595595900000|2020-07-24 13:05:00|4328.34|4328.34|4322.19|4322.19|4328.34|4328.34|4322.19|4322.19|0
1595596200000|2020-07-24 13:10:00|4320.65|4320.65|4331.42|4331.42|4331.42|4331.42|4320.65|4320.65|0
1595596500000|2020-07-24 13:15:00|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1595596800000|2020-07-24 13:20:00|4330.22|4330.22|4333.3|4333.3|4333.3|4333.3|4325.61|4325.61|0
1595597100000|2020-07-24 13:25:00|4334.84|4334.84|4339.65|4339.65|4339.65|4339.65|4333.25|4333.25|0
1595597400000|2020-07-24 13:30:00|4336.58|4336.58|4338.37|4338.37|4338.37|4338.37|4331.97|4331.97|0
1595597700000|2020-07-24 13:35:00|4339.91|4339.91|4338.92|4338.92|4346.22|4346.22|4336.83|4336.83|0
1595598000000|2020-07-24 13:40:00|4335.94|4335.94|4336.49|4336.49|4338.02|4338.02|4327.26|4327.26|0
1595598300000|2020-07-24 13:45:00|4328.8|4328.8|4337.47|4337.47|4341.1|4341.1|4328.8|4328.8|0
1595598600000|2020-07-24 13:50:00|4340.55|4340.55|4325.17|4325.17|4340.55|4340.55|4325.17|4325.17|0
1595598900000|2020-07-24 13:55:00|4331.32|4331.32|4329.79|4329.79|4331.32|4331.32|4328.25|4328.25|0
1595599200000|2020-07-24 14:00:00|4325.17|4325.17|4335.94|4335.94|4340.55|4340.55|4323.64|4323.64|0
1595599500000|2020-07-24 14:05:00|4331.32|4331.32|4331.32|4331.32|4335.94|4335.94|4331.32|4331.32|0
1595599800000|2020-07-24 14:10:00|4334.4|4334.4|4325.17|4325.17|4334.4|4334.4|4323.64|4323.64|0
1595600100000|2020-07-24 14:15:00|4323.64|4323.64|4335.94|4335.94|4339.01|4339.01|4323.64|4323.64|0
1595600400000|2020-07-24 14:20:00|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4334.4|4334.4|0
1595600700000|2020-07-24 14:25:00|4340.55|4340.55|4340.55|4340.55|4345.16|4345.16|4340.55|4340.55|0
1595601000000|2020-07-24 14:30:00|4345.16|4345.16|4354.13|4354.13|4362.07|4362.07|4345.16|4345.16|0
1595601300000|2020-07-24 14:35:00|4357.21|4357.21|4353.58|4353.58|4360.63|4360.63|4353.58|4353.58|0
1595601600000|2020-07-24 14:40:00|4354.48|4354.48|4351.45|4351.45|4354.48|4354.48|4346.84|4346.84|0
1595601900000|2020-07-24 14:45:00|4352.05|4352.05|4348.67|4348.67|4352.05|4352.05|4346.24|4346.24|0
1595602200000|2020-07-24 14:50:00|4347.14|4347.14|4339.2|4339.2|4347.14|4347.14|4339.2|4339.2|0
1595602500000|2020-07-24 14:55:00|4333.05|4333.05|4332.15|4332.15|4336.12|4336.12|4332.15|4332.15|0
1595602800000|2020-07-24 15:00:00|4330.61|4330.61|4321.78|4321.78|4334.03|4334.03|4321.78|4321.78|0
1595603100000|2020-07-24 15:05:00|4323.32|4323.32|4323.32|4323.32|4327.93|4327.93|4318.7|4318.7|0
1595603400000|2020-07-24 15:10:00|4323.02|4323.02|4323.27|4323.27|4331.26|4331.26|4323.02|4323.02|0
1595603700000|2020-07-24 15:15:00|4324.81|4324.81|4338.55|4338.55|4338.85|4338.85|4324.81|4324.81|0
1595604000000|2020-07-24 15:20:00|4333.94|4333.94|4323.02|4323.02|4337.02|4337.02|4323.02|4323.02|0
1595604300000|2020-07-24 15:25:00|4324.51|4324.51|4301.49|4301.49|4330.66|4330.66|4301.49|4301.49|0
1595834100000|2020-07-27 07:15:00|4238.82|4238.82|4255.74|4255.74|4255.74|4255.74|4237.29|4237.29|0
1595834400000|2020-07-27 07:20:00|4238.82|4238.82|4222.1|4222.1|4238.82|4238.82|4222.1|4222.1|0
1595835300000|2020-07-27 07:35:00|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|0
1595836200000|2020-07-27 07:50:00|4207.8|4207.8|4200.55|4200.55|4213.65|4213.65|4195.59|4195.59|0
1595836500000|2020-07-27 07:55:00|4202.09|4202.09|4209.77|4209.77|4209.77|4209.77|4202.09|4202.09|0
1595836800000|2020-07-27 08:00:00|4215.92|4215.92|4231.67|4231.67|4234.83|4234.83|4215.92|4215.92|0
1595837100000|2020-07-27 08:05:00|4230.77|4230.77|4229.88|4229.88|4230.77|4230.77|4229.88|4229.88|0
1595837400000|2020-07-27 08:10:00|4226.8|4226.8|4231.41|4231.41|4231.41|4231.41|4226.8|4226.8|0
1595837700000|2020-07-27 08:15:00|4240.64|4240.64|4232.95|4232.95|4242.18|4242.18|4232.95|4232.95|0
1595838000000|2020-07-27 08:20:00|4230.86|4230.86|4224.71|4224.71|4230.86|4230.86|4221.64|4221.64|0
1595838600000|2020-07-27 08:30:00|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|0
1595838900000|2020-07-27 08:35:00|4230.86|4230.86|4229.97|4229.97|4230.86|4230.86|4229.97|4229.97|0
1595839200000|2020-07-27 08:40:00|4227.28|4227.28|4229.51|4229.51|4229.51|4229.51|4220.42|4220.42|0
1595839500000|2020-07-27 08:45:00|4224.9|4224.9|4207.27|4207.27|4229.51|4229.51|4207.27|4207.27|0
1595839800000|2020-07-27 08:50:00|4208.47|4208.47|4222.3|4222.3|4222.3|4222.3|4208.47|4208.47|0
1595840100000|2020-07-27 08:55:00|4223.8|4223.8|4221.32|4221.32|4225.59|4225.59|4220.42|4220.42|0
1595840400000|2020-07-27 09:00:00|4213.63|4213.63|4199.79|4199.79|4213.63|4213.63|4199.79|4199.79|0
1595840700000|2020-07-27 09:05:00|4202.78|4202.78|4204.27|4204.27|4204.27|4204.27|4202.78|4202.78|0
1595841300000|2020-07-27 09:15:00|4206.06|4206.06|4233|4233|4233|4233|4206.06|4206.06|0
1595841600000|2020-07-27 09:20:00|4232.4|4232.4|4230.17|4230.17|4234.79|4234.79|4227.1|4227.1|0
1595842200000|2020-07-27 09:30:00|4222.49|4222.49|4217.87|4217.87|4228.64|4228.64|4217.87|4217.87|0
1595842800000|2020-07-27 09:40:00|4224.02|4224.02|4219.41|4219.41|4224.02|4224.02|4219.41|4219.41|0
1595843100000|2020-07-27 09:45:00|4217.32|4217.32|4245.87|4245.87|4262.21|4262.21|4216.73|4216.73|0
1595843400000|2020-07-27 09:50:00|4260.78|4260.78|4244.05|4244.05|4267.05|4267.05|4240.77|4240.77|0
1595843700000|2020-07-27 09:55:00|4251.74|4251.74|4242.52|4242.52|4251.74|4251.74|4242.52|4242.52|0
1595844000000|2020-07-27 10:00:00|4250.2|4250.2|4247.13|4247.13|4250.2|4250.2|4247.13|4247.13|0
1595844300000|2020-07-27 10:05:00|4242.36|4242.36|4246.37|4246.37|4246.37|4246.37|4238.69|4238.69|0
1595844600000|2020-07-27 10:10:00|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|0
1595844900000|2020-07-27 10:15:00|4246.37|4246.37|4249.45|4249.45|4254.06|4254.06|4246.37|4246.37|0
1595845200000|2020-07-27 10:20:00|4252.52|4252.52|4253.42|4253.42|4253.42|4253.42|4247.75|4247.75|0
1595845500000|2020-07-27 10:25:00|4247.75|4247.75|4250.83|4250.83|4250.83|4250.83|4247.75|4247.75|0
1595845800000|2020-07-27 10:30:00|4254.7|4254.7|4244.88|4244.88|4256.49|4256.49|4244.88|4244.88|0
1595846100000|2020-07-27 10:35:00|4241.6|4241.6|4238.23|4238.23|4244.38|4244.38|4235.15|4235.15|0
1595846400000|2020-07-27 10:40:00|4235.84|4235.84|4226.62|4226.62|4235.84|4235.84|4226.62|4226.62|0
1595846700000|2020-07-27 10:45:00|4214.32|4214.32|4213.77|4213.77|4217.39|4217.39|4206.63|4206.63|0
1595847000000|2020-07-27 10:50:00|4212.57|4212.57|4207.96|4207.96|4212.57|4212.57|4207.96|4207.96|0
1595847300000|2020-07-27 10:55:00|4204.88|4204.88|4204.49|4204.49|4204.88|4204.88|4201.81|4201.81|0
1595847600000|2020-07-27 11:00:00|4195.27|4195.27|4196.85|4196.85|4197.66|4197.66|4193.78|4193.78|0
1595847900000|2020-07-27 11:05:00|4192.24|4192.24|4183.8|4183.8|4192.24|4192.24|4183.8|4183.8|0
1595848200000|2020-07-27 11:10:00|4188.41|4188.41|4193.02|4193.02|4193.02|4193.02|4188.41|4188.41|0
1595848500000|2020-07-27 11:15:00|4186.87|4186.87|4185.33|4185.33|4186.87|4186.87|4185.33|4185.33|0
1595848800000|2020-07-27 11:20:00|4189.95|4189.95|4195.91|4195.91|4195.91|4195.91|4189.95|4189.95|0
1595849100000|2020-07-27 11:25:00|4188.16|4188.16|4191.23|4191.23|4191.23|4191.23|4188.16|4188.16|0
1595849400000|2020-07-27 11:30:00|4185.08|4185.08|4186.62|4186.62|4186.62|4186.62|4185.08|4185.08|0
1595849700000|2020-07-27 11:35:00|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1595850000000|2020-07-27 11:40:00|4191.87|4191.87|4199.97|4199.97|4199.97|4199.97|4191.87|4191.87|0
1595850300000|2020-07-27 11:45:00|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|0
1595850600000|2020-07-27 11:50:00|4210.74|4210.74|4208.35|4208.35|4210.74|4210.74|4208.35|4208.35|0
1595850900000|2020-07-27 11:55:00|4208.05|4208.05|4206.56|4206.56|4208.05|4208.05|4206.56|4206.56|0
1595851200000|2020-07-27 12:00:00|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|0
1595851500000|2020-07-27 12:05:00|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1595851800000|2020-07-27 12:10:00|4202.84|4202.84|4198.23|4198.23|4202.84|4202.84|4198.23|4198.23|0
1595852100000|2020-07-27 12:15:00|4199.13|4199.13|4198.23|4198.23|4199.13|4199.13|4198.23|4198.23|0
1595852400000|2020-07-27 12:20:00|4199.42|4199.42|4191.32|4191.32|4199.42|4199.42|4191.32|4191.32|0
1595852700000|2020-07-27 12:25:00|4185.17|4185.17|4183.64|4183.64|4185.17|4185.17|4177.49|4177.49|0
1595853000000|2020-07-27 12:30:00|4187.22|4187.22|4171.84|4171.84|4187.22|4187.22|4171.84|4171.84|0
1595853300000|2020-07-27 12:35:00|4173.38|4173.38|4170.3|4170.3|4173.38|4173.38|4170.3|4170.3|0
1595853600000|2020-07-27 12:40:00|4168.77|4168.77|4171.84|4171.84|4171.84|4171.84|4168.77|4168.77|0
1595853900000|2020-07-27 12:45:00|4165.69|4165.69|4159.88|4159.88|4165.69|4165.69|4156.81|4156.81|0
1595854200000|2020-07-27 12:50:00|4162.96|4162.96|4167.27|4167.27|4168.47|4168.47|4162.96|4162.96|0
1595854500000|2020-07-27 12:55:00|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|0
1595854800000|2020-07-27 13:00:00|4171.29|4171.29|4160.53|4160.53|4171.29|4171.29|4158.99|4158.99|0
1595855100000|2020-07-27 13:05:00|4157.45|4157.45|4155.91|4155.91|4158.99|4158.99|4155.91|4155.91|0
1595855400000|2020-07-27 13:10:00|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|0
1595855700000|2020-07-27 13:15:00|4156.81|4156.81|4162.27|4162.27|4162.27|4162.27|4156.81|4156.81|0
1595856000000|2020-07-27 13:20:00|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1595856300000|2020-07-27 13:25:00|4162.27|4162.27|4156.12|4156.12|4162.27|4162.27|4156.12|4156.12|0
1595856600000|2020-07-27 13:30:00|4153.05|4153.05|4144.26|4144.26|4164.45|4164.45|4144.26|4144.26|0
1595856900000|2020-07-27 13:35:00|4142.17|4142.17|4114.24|4114.24|4142.17|4142.17|4114.24|4114.24|0
1595857200000|2020-07-27 13:40:00|4112.7|4112.7|4129.62|4129.62|4129.62|4129.62|4112.7|4112.7|0
1595857500000|2020-07-27 13:45:00|4128.08|4128.08|4135.42|4135.42|4135.72|4135.72|4128.08|4128.08|0
1595857800000|2020-07-27 13:50:00|4132.35|4132.35|4129.27|4129.27|4136.96|4136.96|4129.27|4129.27|0
1595858100000|2020-07-27 13:55:00|4127.74|4127.74|4110.02|4110.02|4127.74|4127.74|4105.41|4105.41|0
1595858400000|2020-07-27 14:00:00|4108.48|4108.48|4102.08|4102.08|4108.48|4108.48|4097.47|4097.47|0
1595858700000|2020-07-27 14:05:00|4099.01|4099.01|4108.18|4108.18|4108.18|4108.18|4095.93|4095.93|0
1595859000000|2020-07-27 14:10:00|4105.11|4105.11|4105.75|4105.75|4106.65|4106.65|4100.5|4100.5|0
1595859300000|2020-07-27 14:15:00|4106.35|4106.35|4128.47|4128.47|4128.47|4128.47|4106.05|4106.05|0
1595859600000|2020-07-27 14:20:00|4133.08|4133.08|4119.59|4119.59|4136.16|4136.16|4119.59|4119.59|0
1595859900000|2020-07-27 14:25:00|4119.29|4119.29|4125.44|4125.44|4125.44|4125.44|4119.29|4119.29|0
1595860200000|2020-07-27 14:30:00|4122.37|4122.37|4123.51|4123.51|4125.35|4125.35|4122.37|4122.37|0
1595860500000|2020-07-27 14:35:00|4125.05|4125.05|4138.2|4138.2|4145.89|4145.89|4125.05|4125.05|0
1595860800000|2020-07-27 14:40:00|4142.81|4142.81|4139.69|4139.69|4142.81|4142.81|4135.12|4135.12|0
1595861100000|2020-07-27 14:45:00|4138.15|4138.15|4138.45|4138.45|4142.08|4142.08|4135.08|4135.08|0
1595861400000|2020-07-27 14:50:00|4136.96|4136.96|4141.27|4141.27|4141.27|4141.27|4136.66|4136.66|0
1595861700000|2020-07-27 14:55:00|4139.74|4139.74|4139.09|4139.09|4139.74|4139.74|4137.01|4137.01|0
1595862000000|2020-07-27 15:00:00|4140.63|4140.63|4153.18|4153.18|4154.72|4154.72|4140.63|4140.63|0
1595862300000|2020-07-27 15:05:00|4154.72|4154.72|4150.75|4150.75|4156.26|4156.26|4150.75|4150.75|0
1595862600000|2020-07-27 15:10:00|4153.83|4153.83|4156.6|4156.6|4156.6|4156.6|4153.53|4153.53|0
1595862900000|2020-07-27 15:15:00|4158.14|4158.14|4151.1|4151.1|4158.14|4158.14|4148.02|4148.02|0
1595863200000|2020-07-27 15:20:00|4150.8|4150.8|4144.35|4144.35|4150.8|4150.8|4144.35|4144.35|0
1595863500000|2020-07-27 15:25:00|4142.26|4142.26|4133.08|4133.08|4146.87|4146.87|4133.08|4133.08|0
1595920500000|2020-07-28 07:15:00|4168.4|4168.4|4182.49|4182.49|4182.49|4182.49|4168.4|4168.4|0
1595920800000|2020-07-28 07:20:00|4188.64|4188.64|4190.18|4190.18|4200.94|4200.94|4188.64|4188.64|0
1595921100000|2020-07-28 07:25:00|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|0
1595921400000|2020-07-28 07:30:00|4181.16|4181.16|4151.44|4151.44|4184.23|4184.23|4136.07|4136.07|0
1595921700000|2020-07-28 07:35:00|4146.83|4146.83|4165.28|4165.28|4165.28|4165.28|4146.83|4146.83|0
1595922000000|2020-07-28 07:40:00|4165.87|4165.87|4159.24|4159.24|4165.87|4165.87|4153.83|4153.83|0
1595922300000|2020-07-28 07:45:00|4157.45|4157.45|4157.5|4157.5|4165.19|4165.19|4157.45|4157.45|0
1595922600000|2020-07-28 07:50:00|4155.96|4155.96|4145.2|4145.2|4155.96|4155.96|4145.2|4145.2|0
1595922900000|2020-07-28 07:55:00|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|0
1595923200000|2020-07-28 08:00:00|4155.36|4155.36|4152.29|4152.29|4155.36|4155.36|4152.29|4152.29|0
1595923500000|2020-07-28 08:05:00|4156.17|4156.17|4155.36|4155.36|4162.32|4162.32|4155.36|4155.36|0
1595923800000|2020-07-28 08:10:00|4153.83|4153.83|4163.05|4163.05|4163.05|4163.05|4153.83|4153.83|0
1595924100000|2020-07-28 08:15:00|4166.13|4166.13|4167.66|4167.66|4170.74|4170.74|4166.13|4166.13|0
1595924400000|2020-07-28 08:20:00|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|0
1595924700000|2020-07-28 08:25:00|4169.2|4169.2|4159.2|4159.2|4174.57|4174.57|4159.2|4159.2|0
1595925000000|2020-07-28 08:30:00|4162.27|4162.27|4163.81|4163.81|4163.81|4163.81|4153.05|4153.05|0
1595925300000|2020-07-28 08:35:00|4159.2|4159.2|4156.12|4156.12|4159.2|4159.2|4156.12|4156.12|0
1595925600000|2020-07-28 08:40:00|4159.2|4159.2|4159.2|4159.2|4163.81|4163.81|4159.2|4159.2|0
1595925900000|2020-07-28 08:45:00|4161.88|4161.88|4164.31|4164.31|4164.31|4164.31|4158.16|4158.16|0
1595926200000|2020-07-28 08:50:00|4165.85|4165.85|4164.31|4164.31|4165.85|4165.85|4164.31|4164.31|0
1595926500000|2020-07-28 08:55:00|4155.09|4155.09|4155.09|4155.09|4159.7|4159.7|4152.01|4152.01|0
1595926800000|2020-07-28 09:00:00|4158.16|4158.16|4153.41|4153.41|4165.71|4165.71|4153.41|4153.41|0
1595927100000|2020-07-28 09:05:00|4147.45|4147.45|4139.51|4139.51|4148.73|4148.73|4139.51|4139.51|0
1595927700000|2020-07-28 09:15:00|4133.36|4133.36|4139.9|4139.9|4141.69|4141.69|4129.39|4129.39|0
1595928000000|2020-07-28 09:20:00|4127.6|4127.6|4116.58|4116.58|4127.6|4127.6|4108.94|4108.94|0
1595928300000|2020-07-28 09:25:00|4122.73|4122.73|4122.73|4122.73|4125.81|4125.81|4121.19|4121.19|0
1595928600000|2020-07-28 09:30:00|4119.66|4119.66|4121.65|4121.65|4121.65|4121.65|4116.58|4116.58|0
1595928900000|2020-07-28 09:35:00|4132.42|4132.42|4135.44|4135.44|4135.44|4135.44|4132.42|4132.42|0
1595929200000|2020-07-28 09:40:00|4136.98|4136.98|4138.52|4138.52|4138.52|4138.52|4136.98|4136.98|0
1595929500000|2020-07-28 09:45:00|4141.59|4141.59|4144.67|4144.67|4147.74|4147.74|4141.59|4141.59|0
1595929800000|2020-07-28 09:50:00|4138.52|4138.52|4136.39|4136.39|4138.52|4138.52|4131.77|4131.77|0
1595930100000|2020-07-28 09:55:00|4130.24|4130.24|4134.85|4134.85|4134.85|4134.85|4130.24|4130.24|0
1595930400000|2020-07-28 10:00:00|4137.92|4137.92|4134.85|4134.85|4137.92|4137.92|4131.77|4131.77|0
1595930700000|2020-07-28 10:05:00|4130.24|4130.24|4104.79|4104.79|4130.24|4130.24|4104.79|4104.79|0
1595931000000|2020-07-28 10:10:00|4092.49|4092.49|4098.98|4098.98|4098.98|4098.98|4083.31|4083.31|0
1595931300000|2020-07-28 10:15:00|4105.13|4105.13|4103.94|4103.94|4105.13|4105.13|4103.94|4103.94|0
1595931600000|2020-07-28 10:20:00|4100.86|4100.86|4108.25|4108.25|4108.25|4108.25|4100.56|4100.56|0
1595931900000|2020-07-28 10:25:00|4106.71|4106.71|4119.01|4119.01|4119.01|4119.01|4102.1|4102.1|0
1595932200000|2020-07-28 10:30:00|4120.55|4120.55|4124.57|4124.57|4125.46|4125.46|4120.55|4120.55|0
1595932500000|2020-07-28 10:35:00|4126.11|4126.11|4130.72|4130.72|4130.72|4130.72|4126.11|4126.11|0
1595932800000|2020-07-28 10:40:00|4144.56|4144.56|4123.03|4123.03|4144.56|4144.56|4123.03|4123.03|0
1595933100000|2020-07-28 10:45:00|4118.42|4118.42|4115.34|4115.34|4118.42|4118.42|4115.34|4115.34|0
1595933400000|2020-07-28 10:50:00|4118.42|4118.42|4118.42|4118.42|4118.42|4118.42|4116.88|4116.88|0
1595933700000|2020-07-28 10:55:00|4119.61|4119.61|4109.84|4109.84|4119.61|4119.61|4109.84|4109.84|0
1595934000000|2020-07-28 11:00:00|4109.54|4109.54|4123.72|4123.72|4126.79|4126.79|4106.81|4106.81|0
1595934300000|2020-07-28 11:05:00|4129.87|4129.87|4126.79|4126.79|4132.94|4132.94|4126.79|4126.79|0
1595934600000|2020-07-28 11:10:00|4128.33|4128.33|4112.96|4112.96|4129.87|4129.87|4112.96|4112.96|0
1595934900000|2020-07-28 11:15:00|4111.42|4111.42|4094.09|4094.09|4111.42|4111.42|4094.09|4094.09|0
1595935200000|2020-07-28 11:20:00|4098.71|4098.71|4096.96|4096.96|4109.47|4109.47|4093.84|4093.84|0
1595935500000|2020-07-28 11:25:00|4095.43|4095.43|4083.47|4083.47|4098.5|4098.5|4083.47|4083.47|0
1595935800000|2020-07-28 11:30:00|4078.86|4078.86|4079.16|4079.16|4088.08|4088.08|4077.32|4077.32|0
1595936100000|2020-07-28 11:35:00|4077.62|4077.62|4075.23|4075.23|4077.62|4077.62|4075.23|4075.23|0
1595936400000|2020-07-28 11:40:00|4085.99|4085.99|4078.31|4078.31|4089.07|4089.07|4078.31|4078.31|0
1595936700000|2020-07-28 11:45:00|4079.8|4079.8|4102.42|4102.42|4102.42|4102.42|4079.8|4079.8|0
1595937000000|2020-07-28 11:50:00|4108.57|4108.57|4111.21|4111.21|4113.94|4113.94|4101.99|4101.99|0
1595937300000|2020-07-28 11:55:00|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|0
1595937600000|2020-07-28 12:00:00|4101.99|4101.99|4098.27|4098.27|4102.88|4102.88|4095.84|4095.84|0
1595937900000|2020-07-28 12:05:00|4097.38|4097.38|4088.15|4088.15|4097.38|4097.38|4088.15|4088.15|0
1595938200000|2020-07-28 12:10:00|4095.84|4095.84|4089.69|4089.69|4097.38|4097.38|4089.69|4089.69|0
1595938500000|2020-07-28 12:15:00|4091.23|4091.23|4091.23|4091.23|4091.23|4091.23|4091.23|4091.23|0
1595938800000|2020-07-28 12:20:00|4088.15|4088.15|4085.08|4085.08|4088.15|4088.15|4082|4082|0
1595939100000|2020-07-28 12:25:00|4083.54|4083.54|4084.09|4084.09|4086.61|4086.61|4082|4082|0
1595939400000|2020-07-28 12:30:00|4087.16|4087.16|4081.56|4081.56|4089.25|4089.25|4081.56|4081.56|0
1595939700000|2020-07-28 12:35:00|4083.1|4083.1|4073.88|4073.88|4083.1|4083.1|4073.88|4073.88|0
1595940000000|2020-07-28 12:40:00|4075.41|4075.41|4070.5|4070.5|4075.41|4075.41|4066.19|4066.19|0
1595940300000|2020-07-28 12:45:00|4068.97|4068.97|4065.68|4065.68|4070.5|4070.5|4065.68|4065.68|0
1595940600000|2020-07-28 12:50:00|4067.22|4067.22|4076.45|4076.45|4076.45|4076.45|4064.15|4064.15|0
1595940900000|2020-07-28 12:55:00|4073.37|4073.37|4066.67|4066.67|4078.97|4078.97|4065.13|4065.13|0
1595941200000|2020-07-28 13:00:00|4065.13|4065.13|4057.45|4057.45|4065.13|4065.13|4057.45|4057.45|0
1595941500000|2020-07-28 13:05:00|4056.25|4056.25|4060.31|4060.31|4061.81|4061.81|4054.46|4054.46|0
1595941800000|2020-07-28 13:10:00|4060.02|4060.02|4064.63|4064.63|4066.17|4066.17|4055.4|4055.4|0
1595942100000|2020-07-28 13:15:00|4072.32|4072.32|4073.85|4073.85|4076.93|4076.93|4072.32|4072.32|0
1595942400000|2020-07-28 13:20:00|4069.24|4069.24|4078.47|4078.47|4078.47|4078.47|4067.7|4067.7|0
1595942700000|2020-07-28 13:25:00|4075.39|4075.39|4061.26|4061.26|4075.39|4075.39|4061.26|4061.26|0
1595943000000|2020-07-28 13:30:00|4064.33|4064.33|4104.44|4104.44|4109.19|4109.19|4064.33|4064.33|0
1595943300000|2020-07-28 13:35:00|4101.37|4101.37|4112.63|4112.63|4112.63|4112.63|4095.72|4095.72|0
1595943600000|2020-07-28 13:40:00|4109.35|4109.35|4113.83|4113.83|4113.83|4113.83|4102.86|4102.86|0
1595943900000|2020-07-28 13:45:00|4109.21|4109.21|4104.44|4104.44|4116.9|4116.9|4102.9|4102.9|0
1595944200000|2020-07-28 13:50:00|4102.9|4102.9|4087.28|4087.28|4102.9|4102.9|4087.28|4087.28|0
1595944500000|2020-07-28 13:55:00|4082.66|4082.66|4084.94|4084.94|4090.35|4090.35|4079.59|4079.59|0
1595944800000|2020-07-28 14:00:00|4080.32|4080.32|4074.93|4074.93|4089.55|4089.55|4074.93|4074.93|0
1595945100000|2020-07-28 14:05:00|4071.86|4071.86|4110.89|4110.89|4110.89|4110.89|4071.86|4071.86|0
1595945400000|2020-07-28 14:10:00|4104.74|4104.74|4102.01|4102.01|4109.15|4109.15|4099.92|4099.92|0
1595945700000|2020-07-28 14:15:00|4106.62|4106.62|4108.11|4108.11|4112.77|4112.77|4106.62|4106.62|0
1595946000000|2020-07-28 14:20:00|4109.01|4109.01|4095.17|4095.17|4110.55|4110.55|4095.17|4095.17|0
1595946300000|2020-07-28 14:25:00|4090.56|4090.56|4082.87|4082.87|4090.56|4090.56|4076.17|4076.17|0
1595946600000|2020-07-28 14:30:00|4078.26|4078.26|4075.28|4075.28|4078.26|4078.26|4067.59|4067.59|0
1595946900000|2020-07-28 14:35:00|4072.2|4072.2|4078.35|4078.35|4078.35|4078.35|4072.2|4072.2|0
1595947200000|2020-07-28 14:40:00|4076.81|4076.81|4066.05|4066.05|4076.81|4076.81|4066.05|4066.05|0
1595947500000|2020-07-28 14:45:00|4070.66|4070.66|4067.59|4067.59|4070.66|4070.66|4066.05|4066.05|0
1595947800000|2020-07-28 14:50:00|4069.13|4069.13|4076.81|4076.81|4079.89|4079.89|4069.13|4069.13|0
1595948100000|2020-07-28 14:55:00|4073.74|4073.74|4082.62|4082.62|4082.62|4082.62|4073.74|4073.74|0
1595948400000|2020-07-28 15:00:00|4081.43|4081.43|4071.4|4071.4|4081.43|4081.43|4069.86|4069.86|0
1595948700000|2020-07-28 15:05:00|4069.86|4069.86|4076.35|4076.35|4076.35|4076.35|4064.05|4064.05|0
1595949000000|2020-07-28 15:10:00|4077.89|4077.89|4105.13|4105.13|4105.13|4105.13|4077.89|4077.89|0
1595949300000|2020-07-28 15:15:00|4103.59|4103.59|4115.76|4115.76|4115.76|4115.76|4102.61|4102.61|0
1595949600000|2020-07-28 15:20:00|4114.22|4114.22|4113.62|4113.62|4121.56|4121.56|4110.94|4110.94|0
1595949900000|2020-07-28 15:25:00|4115.16|4115.16|4092.19|4092.19|4120.12|4120.12|4092.19|4092.19|0
1596006900000|2020-07-29 07:15:00|4028.6|4028.6|4031.67|4031.67|4031.67|4031.67|4027.06|4027.06|0
1596007200000|2020-07-29 07:20:00|4034.75|4034.75|4015.36|4015.36|4046.29|4046.29|4006.14|4006.14|0
1596007500000|2020-07-29 07:25:00|4018.34|4018.34|4018.34|4018.34|4030.64|4030.64|4018.34|4018.34|0
1596007800000|2020-07-29 07:30:00|4029.11|4029.11|4028.07|4028.07|4036.86|4036.86|4020.39|4020.39|0
1596008100000|2020-07-29 07:35:00|4029.61|4029.61|4040.37|4040.37|4040.37|4040.37|4028.07|4028.07|0
1596008400000|2020-07-29 07:40:00|4049.6|4049.6|4051.14|4051.14|4051.14|4051.14|4046.52|4046.52|0
1596008700000|2020-07-29 07:45:00|4052.03|4052.03|4038.38|4038.38|4052.03|4052.03|4024.54|4024.54|0
1596009000000|2020-07-29 07:50:00|4042.55|4042.55|4046.13|4046.13|4046.13|4046.13|4042.55|4042.55|0
1596009300000|2020-07-29 07:55:00|4041.52|4041.52|4047.33|4047.33|4047.33|4047.33|4041.52|4041.52|0
1596009600000|2020-07-29 08:00:00|4045.24|4045.24|4015.27|4015.27|4046.78|4046.78|4015.27|4015.27|0
1596009900000|2020-07-29 08:05:00|4010.66|4010.66|4021.33|4021.33|4021.62|4021.62|4010.66|4010.66|0
1596010200000|2020-07-29 08:10:00|4015.18|4015.18|4019.79|4019.79|4019.79|4019.79|4015.18|4015.18|0
1596010500000|2020-07-29 08:15:00|4022.86|4022.86|4019.15|4019.15|4039.13|4039.13|4016.07|4016.07|0
1596010800000|2020-07-29 08:20:00|4025.3|4025.3|4029.91|4029.91|4029.91|4029.91|4020.68|4020.68|0
1596011100000|2020-07-29 08:25:00|4031.45|4031.45|4027.73|4027.73|4031.45|4031.45|4026.83|4026.83|0
1596011400000|2020-07-29 08:30:00|4030.12|4030.12|4023.97|4023.97|4030.12|4030.12|4023.97|4023.97|0
1596011700000|2020-07-29 08:35:00|4030.12|4030.12|4011.66|4011.66|4031.65|4031.65|4007.05|4007.05|0
1596012000000|2020-07-29 08:40:00|4005.51|4005.51|4016.28|4016.28|4016.28|4016.28|4005.51|4005.51|0
1596012300000|2020-07-29 08:45:00|4007.05|4007.05|4000.7|4000.7|4007.05|4007.05|3997.71|3997.71|0
1596012600000|2020-07-29 08:50:00|3993.78|3993.78|3984.55|3984.55|3993.78|3993.78|3980.71|3980.71|0
1596012900000|2020-07-29 08:55:00|3994.55|3994.55|3989.16|3989.16|3994.55|3994.55|3989.16|3989.16|0
1596013500000|2020-07-29 09:05:00|3989.93|3989.93|3989.93|3989.93|3989.93|3989.93|3989.93|3989.93|0
1596014100000|2020-07-29 09:15:00|3993.81|3993.81|4009.19|4009.19|4009.19|4009.19|3993.81|3993.81|0
1596014400000|2020-07-29 09:20:00|4004.12|4004.12|4013.34|4013.34|4013.34|4013.34|4004.12|4004.12|0
1596015000000|2020-07-29 09:30:00|4017.95|4017.95|4033.79|4033.79|4036.86|4036.86|4017.95|4017.95|0
1596015300000|2020-07-29 09:35:00|4039.94|4039.94|4039.94|4039.94|4046.09|4046.09|4036.86|4036.86|0
1596015600000|2020-07-29 09:40:00|4036.86|4036.86|4026.1|4026.1|4041.47|4041.47|4026.1|4026.1|0
1596015900000|2020-07-29 09:45:00|4026.7|4026.7|4016.23|4016.23|4026.7|4026.7|4015.93|4015.93|0
1596016200000|2020-07-29 09:50:00|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|0
1596016500000|2020-07-29 09:55:00|4019.31|4019.31|4026.99|4026.99|4026.99|4026.99|4019.31|4019.31|0
1596016800000|2020-07-29 10:00:00|4030.07|4030.07|4022.29|4022.29|4030.07|4030.07|4019.31|4019.31|0
1596017100000|2020-07-29 10:05:00|4026.9|4026.9|4031.26|4031.26|4038.95|4038.95|4026.65|4026.65|0
1596017400000|2020-07-29 10:10:00|4028.19|4028.19|4032.8|4032.8|4032.8|4032.8|4028.19|4028.19|0
1596018000000|2020-07-29 10:20:00|4026.65|4026.65|4026.65|4026.65|4028.19|4028.19|4026.65|4026.65|0
1596018300000|2020-07-29 10:25:00|4025.11|4025.11|4037.41|4037.41|4037.41|4037.41|4023.57|4023.57|0
1596018600000|2020-07-29 10:30:00|4035.87|4035.87|4042.02|4042.02|4042.02|4042.02|4035.87|4035.87|0
1596018900000|2020-07-29 10:35:00|4046.2|4046.2|4044.32|4044.32|4047.39|4047.39|4044.32|4044.32|0
1596019200000|2020-07-29 10:40:00|4041.24|4041.24|4048.93|4048.93|4048.93|4048.93|4041.24|4041.24|0
1596019500000|2020-07-29 10:45:00|4045.86|4045.86|4045.86|4045.86|4050.47|4050.47|4045.86|4045.86|0
1596019800000|2020-07-29 10:50:00|4044.32|4044.32|4047.39|4047.39|4047.39|4047.39|4044.32|4044.32|0
1596020100000|2020-07-29 10:55:00|4044.11|4044.11|4039.5|4039.5|4044.11|4044.11|4039.5|4039.5|0
1596020400000|2020-07-29 11:00:00|4048.73|4048.73|4044.96|4044.96|4051.11|4051.11|4041.89|4041.89|0
1596020700000|2020-07-29 11:05:00|4048.04|4048.04|4051.11|4051.11|4051.11|4051.11|4048.04|4048.04|0
1596021000000|2020-07-29 11:10:00|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|0
1596021300000|2020-07-29 11:15:00|4052.9|4052.9|4054.44|4054.44|4054.44|4054.44|4052.9|4052.9|0
1596021600000|2020-07-29 11:20:00|4059.05|4059.05|4052.9|4052.9|4065.2|4065.2|4052.9|4052.9|0
1596021900000|2020-07-29 11:25:00|4048.29|4048.29|4045.01|4045.01|4052.9|4052.9|4045.01|4045.01|0
1596022200000|2020-07-29 11:30:00|4052.7|4052.7|4048.08|4048.08|4054.23|4054.23|4048.08|4048.08|0
1596022500000|2020-07-29 11:35:00|4045.01|4045.01|4054.23|4054.23|4054.23|4054.23|4045.01|4045.01|0
1596022800000|2020-07-29 11:40:00|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|0
1596023100000|2020-07-29 11:45:00|4052.7|4052.7|4055.77|4055.77|4055.77|4055.77|4052.7|4052.7|0
1596023400000|2020-07-29 11:50:00|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|0
1596023700000|2020-07-29 11:55:00|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|0
1596024000000|2020-07-29 12:00:00|4066.53|4066.53|4052.7|4052.7|4068.07|4068.07|4048.08|4048.08|0
1596024300000|2020-07-29 12:05:00|4054.23|4054.23|4059.65|4059.65|4065.8|4065.8|4052.7|4052.7|0
1596024600000|2020-07-29 12:10:00|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|4053.5|4053.5|0
1596025200000|2020-07-29 12:20:00|4053.29|4053.29|4059.14|4059.14|4059.14|4059.14|4051.46|4051.46|0
1596025500000|2020-07-29 12:25:00|4054.53|4054.53|4057.61|4057.61|4057.61|4057.61|4052.99|4052.99|0
1596025800000|2020-07-29 12:30:00|4062.22|4062.22|4054.23|4054.23|4066.83|4066.83|4054.23|4054.23|0
1596026100000|2020-07-29 12:35:00|4052.7|4052.7|4043.52|4043.52|4052.99|4052.99|4043.52|4043.52|0
1596026700000|2020-07-29 12:45:00|4035.83|4035.83|4038.61|4038.61|4038.9|4038.9|4035.83|4035.83|0
1596027000000|2020-07-29 12:50:00|4041.68|4041.68|4041.68|4041.68|4043.22|4043.22|4035.53|4035.53|0
1596027300000|2020-07-29 12:55:00|4038.7|4038.7|4046.13|4046.13|4046.13|4046.13|4036.91|4036.91|0
1596027600000|2020-07-29 13:00:00|4055.36|4055.36|4046.13|4046.13|4059.97|4059.97|4046.13|4046.13|0
1596027900000|2020-07-29 13:05:00|4041.52|4041.52|4043.06|4043.06|4043.06|4043.06|4039.98|4039.98|0
1596028200000|2020-07-29 13:10:00|4044.6|4044.6|4046.73|4046.73|4046.73|4046.73|4043.06|4043.06|0
1596028500000|2020-07-29 13:15:00|4045.19|4045.19|4046.73|4046.73|4046.73|4046.73|4045.19|4045.19|0
1596028800000|2020-07-29 13:20:00|4043.65|4043.65|4037.5|4037.5|4046.73|4046.73|4037.5|4037.5|0
1596029100000|2020-07-29 13:25:00|4036.61|4036.61|4040.33|4040.33|4044.94|4044.94|4034.82|4034.82|0
1596029400000|2020-07-29 13:30:00|4043.4|4043.4|4046.04|4046.04|4046.48|4046.48|4040.33|4040.33|0
1596029700000|2020-07-29 13:35:00|4050.65|4050.65|4049.12|4049.12|4056.8|4056.8|4042.97|4042.97|0
1596030000000|2020-07-29 13:40:00|4052.19|4052.19|4045.83|4045.83|4052.19|4052.19|4045.83|4045.83|0
1596030300000|2020-07-29 13:45:00|4047.37|4047.37|4041.52|4041.52|4047.37|4047.37|4039.68|4039.68|0
1596030600000|2020-07-29 13:50:00|4043.01|4043.01|4046.68|4046.68|4049.16|4049.16|4043.01|4043.01|0
1596030900000|2020-07-29 13:55:00|4045.15|4045.15|4042.02|4042.02|4046.68|4046.68|4037.46|4037.46|0
1596031200000|2020-07-29 14:00:00|4038.95|4038.95|4026.15|4026.15|4038.95|4038.95|4018.46|4018.46|0
1596031500000|2020-07-29 14:05:00|4027.04|4027.04|4023.97|4023.97|4034.73|4034.73|4023.97|4023.97|0
1596031800000|2020-07-29 14:10:00|4022.43|4022.43|4025.8|4025.8|4027.34|4027.34|4022.43|4022.43|0
1596032100000|2020-07-29 14:15:00|4027.29|4027.29|4030.37|4030.37|4030.37|4030.37|4025.75|4025.75|0
1596032400000|2020-07-29 14:20:00|4025.75|4025.75|4036.52|4036.52|4039.59|4039.59|4025.75|4025.75|0
1596032700000|2020-07-29 14:25:00|4034.98|4034.98|4011.85|4011.85|4034.98|4034.98|4011.85|4011.85|0
1596033000000|2020-07-29 14:30:00|4012.62|4012.62|4009.88|4009.88|4016.03|4016.03|4008.34|4008.34|0
1596033300000|2020-07-29 14:35:00|4011.41|4011.41|4005.7|4005.7|4014.49|4014.49|4002.62|4002.62|0
1596033600000|2020-07-29 14:40:00|4008.38|4008.38|4014.24|4014.24|4016.07|4016.07|4006.85|4006.85|0
1596033900000|2020-07-29 14:45:00|4009.62|4009.62|4009.62|4009.62|4012.7|4012.7|4009.62|4009.62|0
1596034200000|2020-07-29 14:50:00|4006.94|4006.94|4013.64|4013.64|4016.71|4016.71|4006.94|4006.94|0
1596034500000|2020-07-29 14:55:00|4007.49|4007.49|4002.62|4002.62|4009.67|4009.67|3999.55|3999.55|0
1596034800000|2020-07-29 15:00:00|4001.09|4001.09|3993.68|3993.68|4001.09|4001.09|3985.99|3985.99|0
1596035100000|2020-07-29 15:05:00|3992.14|3992.14|3981.88|3981.88|3992.14|3992.14|3981.88|3981.88|0
1596035400000|2020-07-29 15:10:00|3979.57|3979.57|3988.5|3988.5|3988.5|3988.5|3979.57|3979.57|0
1596035700000|2020-07-29 15:15:00|3985.43|3985.43|3973.86|3973.86|3987.73|3987.73|3972.32|3972.32|0
1596036000000|2020-07-29 15:20:00|3973.09|3973.09|3982.96|3982.96|3989.02|3989.02|3973.09|3973.09|0
1596036300000|2020-07-29 15:25:00|3983.56|3983.56|3973.95|3973.95|3990.3|3990.3|3973.95|3973.95|0
1596093300000|2020-07-30 07:15:00|3933.17|3933.17|3952.14|3952.14|3952.14|3952.14|3932.15|3932.15|0
1596093600000|2020-07-30 07:20:00|3940.61|3940.61|3938.52|3938.52|3940.61|3940.61|3937.03|3937.03|0
1596093900000|2020-07-30 07:25:00|3940.31|3940.31|3947.48|3947.48|3954.4|3954.4|3940.31|3940.31|0
1596094200000|2020-07-30 07:30:00|3949.27|3949.27|3938.72|3938.72|3949.27|3949.27|3933.94|3933.94|0
1596094500000|2020-07-30 07:35:00|3941.79|3941.79|3960.24|3960.24|3960.24|3960.24|3941.79|3941.79|0
1596094800000|2020-07-30 07:40:00|3964.85|3964.85|3963.32|3963.32|3964.85|3964.85|3961.01|3961.01|0
1596095100000|2020-07-30 07:45:00|3965.7|3965.7|3977.53|3977.53|3983.68|3983.68|3964.46|3964.46|0
1596095400000|2020-07-30 07:50:00|3973.69|3973.69|3982.61|3982.61|3989.06|3989.06|3972.92|3972.92|0
1596095700000|2020-07-30 07:55:00|3996.45|3996.45|3991.84|3991.84|3996.45|3996.45|3990.3|3990.3|0
1596096000000|2020-07-30 08:00:00|3993.93|3993.93|3980.86|3980.86|3993.93|3993.93|3980.86|3980.86|0
1596096300000|2020-07-30 08:05:00|3979.32|3979.32|3971.26|3971.26|3979.32|3979.32|3971.26|3971.26|0
1596096600000|2020-07-30 08:10:00|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|0
1596096900000|2020-07-30 08:15:00|3963.57|3963.57|3957.65|3957.65|3976.64|3976.64|3957.65|3957.65|0
1596097200000|2020-07-30 08:20:00|3953.77|3953.77|3948.26|3948.26|3953.77|3953.77|3948.26|3948.26|0
1596097500000|2020-07-30 08:25:00|3944.42|3944.42|3943.23|3943.23|3944.42|3944.42|3943.23|3943.23|0
1596097800000|2020-07-30 08:30:00|3941.44|3941.44|3932.21|3932.21|3941.44|3941.44|3932.21|3932.21|0
1596098100000|2020-07-30 08:35:00|3927.14|3927.14|3932.73|3932.73|3937.34|3937.34|3927.14|3927.14|0
1596098400000|2020-07-30 08:40:00|3925.04|3925.04|3924.44|3924.44|3925.04|3925.04|3924.44|3924.44|0
1596098700000|2020-07-30 08:45:00|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|0
1596099000000|2020-07-30 08:50:00|3924.74|3924.74|3933.97|3933.97|3933.97|3933.97|3924.74|3924.74|0
1596099300000|2020-07-30 08:55:00|3930.09|3930.09|3908.66|3908.66|3932.05|3932.05|3908.66|3908.66|0
1596099600000|2020-07-30 09:00:00|3910.15|3910.15|3895.42|3895.42|3913.13|3913.13|3895.42|3895.42|0
1596099900000|2020-07-30 09:05:00|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|0
1596100200000|2020-07-30 09:10:00|3897.8|3897.8|3909.07|3909.07|3909.07|3909.07|3897.8|3897.8|0
1596100500000|2020-07-30 09:15:00|3917.53|3917.53|3931.74|3931.74|3941.74|3941.74|3917.53|3917.53|0
1596100800000|2020-07-30 09:20:00|3939.43|3939.43|3939.43|3939.43|3939.43|3939.43|3939.43|3939.43|0
1596101700000|2020-07-30 09:35:00|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|0
1596102000000|2020-07-30 09:40:00|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|0
1596102300000|2020-07-30 09:45:00|3912.99|3912.99|3911.93|3911.93|3912.99|3912.99|3911.93|3911.93|0
1596103200000|2020-07-30 10:00:00|3913.46|3913.46|3921.92|3921.92|3928.84|3928.84|3912.69|3912.69|0
1596103500000|2020-07-30 10:05:00|3918.04|3918.04|3913.43|3913.43|3924.19|3924.19|3913.43|3913.43|0
1596103800000|2020-07-30 10:10:00|3911.89|3911.89|3918.04|3918.04|3918.04|3918.04|3911.89|3911.89|0
1596104100000|2020-07-30 10:15:00|3922.65|3922.65|3916.72|3916.72|3924.96|3924.96|3916.72|3916.72|0
1596104400000|2020-07-30 10:20:00|3925.18|3925.18|3925.18|3925.18|3925.18|3925.18|3925.18|3925.18|0
1596104700000|2020-07-30 10:25:00|3922.87|3922.87|3915.95|3915.95|3922.87|3922.87|3915.95|3915.95|0
1596105000000|2020-07-30 10:30:00|3919.03|3919.03|3918.98|3918.98|3919.03|3919.03|3917.19|3917.19|0
1596105300000|2020-07-30 10:35:00|3915.7|3915.7|3911.26|3911.26|3915.7|3915.7|3911.26|3911.26|0
1596105600000|2020-07-30 10:40:00|3911.56|3911.56|3898.46|3898.46|3917.54|3917.54|3895.77|3895.77|0
1596105900000|2020-07-30 10:45:00|3896.07|3896.07|3894.45|3894.45|3896.07|3896.07|3894.45|3894.45|0
1596106200000|2020-07-30 10:50:00|3893.68|3893.68|3901.21|3901.21|3907.52|3907.52|3893.68|3893.68|0
1596106500000|2020-07-30 10:55:00|3898.14|3898.14|3894.94|3894.94|3898.14|3898.14|3887.55|3887.55|0
1596106800000|2020-07-30 11:00:00|3902.62|3902.62|3906.2|3906.2|3906.2|3906.2|3896.47|3896.47|0
1596107100000|2020-07-30 11:05:00|3900.05|3900.05|3909.28|3909.28|3913.12|3913.12|3900.05|3900.05|0
1596107700000|2020-07-30 11:15:00|3906.2|3906.2|3910.82|3910.82|3913.89|3913.89|3906.2|3906.2|0
1596108000000|2020-07-30 11:20:00|3909.92|3909.92|3902.23|3902.23|3909.92|3909.92|3902.23|3902.23|0
1596108300000|2020-07-30 11:25:00|3913.76|3913.76|3920.68|3920.68|3926.06|3926.06|3913.76|3913.76|0
1596108600000|2020-07-30 11:30:00|3922.77|3922.77|3923.96|3923.96|3923.96|3923.96|3922.77|3922.77|0
1596108900000|2020-07-30 11:35:00|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|0
1596109200000|2020-07-30 11:40:00|3923.37|3923.37|3923.67|3923.67|3923.67|3923.67|3923.37|3923.37|0
1596109500000|2020-07-30 11:45:00|3925.2|3925.2|3935.03|3935.03|3935.03|3935.03|3925.2|3925.2|0
1596109800000|2020-07-30 11:50:00|3938.1|3938.1|3945.35|3945.35|3945.44|3945.44|3938.1|3938.1|0
1596110100000|2020-07-30 11:55:00|3945.65|3945.65|3941.55|3941.55|3945.65|3945.65|3941.55|3941.55|0
1596110400000|2020-07-30 12:00:00|3934.63|3934.63|3931.18|3931.18|3934.63|3934.63|3931.18|3931.18|0
1596110700000|2020-07-30 12:05:00|3928.88|3928.88|3938.1|3938.1|3938.1|3938.1|3928.88|3928.88|0
1596111000000|2020-07-30 12:10:00|3933.49|3933.49|3925.03|3925.03|3933.49|3933.49|3925.03|3925.03|0
1596111300000|2020-07-30 12:15:00|3928.11|3928.11|3918.11|3918.11|3928.11|3928.11|3918.11|3918.11|0
1596111900000|2020-07-30 12:25:00|3925.8|3925.8|3932.72|3932.72|3932.72|3932.72|3925.8|3925.8|0
1596112200000|2020-07-30 12:30:00|3934.21|3934.21|3921.7|3921.7|3934.21|3934.21|3921.7|3921.7|0
1596112500000|2020-07-30 12:35:00|3923.79|3923.79|3921.41|3921.41|3923.79|3923.79|3921.41|3921.41|0
1596112800000|2020-07-30 12:40:00|3926.02|3926.02|3926.61|3926.61|3926.61|3926.61|3926.02|3926.02|0
1596113100000|2020-07-30 12:45:00|3928.4|3928.4|3917.95|3917.95|3928.4|3928.4|3917.95|3917.95|0
1596113400000|2020-07-30 12:50:00|3914.88|3914.88|3907.11|3907.11|3921.8|3921.8|3904.03|3904.03|0
1596113700000|2020-07-30 12:55:00|3906.21|3906.21|3900.11|3900.11|3906.21|3906.21|3900.11|3900.11|0
1596114000000|2020-07-30 13:00:00|3896.27|3896.27|3902.29|3902.29|3902.29|3902.29|3892.3|3892.3|0
1596114300000|2020-07-30 13:05:00|3905.57|3905.57|3900.19|3900.19|3905.57|3905.57|3900.19|3900.19|0
1596114600000|2020-07-30 13:10:00|3902.5|3902.5|3902.25|3902.25|3904.03|3904.03|3902.25|3902.25|0
1596114900000|2020-07-30 13:15:00|3890.71|3890.71|3899.17|3899.17|3899.17|3899.17|3890.71|3890.71|0
1596115200000|2020-07-30 13:20:00|3900.66|3900.66|3901.87|3901.87|3904.9|3904.9|3893.36|3893.36|0
1596115500000|2020-07-30 13:25:00|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|0
1596115800000|2020-07-30 13:30:00|3893.83|3893.83|3899.77|3899.77|3903.91|3903.91|3892.34|3892.34|0
1596116100000|2020-07-30 13:35:00|3895.92|3895.92|3876.37|3876.37|3895.92|3895.92|3874.83|3874.83|0
1596116400000|2020-07-30 13:40:00|3878.76|3878.76|3871.93|3871.93|3878.76|3878.76|3871.93|3871.93|0
1596116700000|2020-07-30 13:45:00|3876.54|3876.54|3876.03|3876.03|3876.54|3876.54|3869.63|3869.63|0
1596117000000|2020-07-30 13:50:00|3874.24|3874.24|3839.45|3839.45|3874.24|3874.24|3839.45|3839.45|0
1596117300000|2020-07-30 13:55:00|3839.15|3839.15|3828.09|3828.09|3843.76|3843.76|3828.09|3828.09|0
1596117600000|2020-07-30 14:00:00|3827.32|3827.32|3825.91|3825.91|3834.37|3834.37|3819.63|3819.63|0
1596117900000|2020-07-30 14:05:00|3825.14|3825.14|3812.16|3812.16|3825.14|3825.14|3807.3|3807.3|0
1596118200000|2020-07-30 14:10:00|3822.16|3822.16|3821.39|3821.39|3824.46|3824.46|3812.16|3812.16|0
1596118500000|2020-07-30 14:15:00|3807.64|3807.64|3800.69|3800.69|3807.64|3807.64|3800.69|3800.69|0
1596118800000|2020-07-30 14:20:00|3799.15|3799.15|3809.92|3809.92|3816.84|3816.84|3792.8|3792.8|0
1596119100000|2020-07-30 14:25:00|3812.99|3812.99|3815.3|3815.3|3815.3|3815.3|3800.44|3800.44|0
1596119400000|2020-07-30 14:30:00|3816.07|3816.07|3819.26|3819.26|3822.03|3822.03|3812.22|3812.22|0
1596119700000|2020-07-30 14:35:00|3821.56|3821.56|3826.65|3826.65|3826.65|3826.65|3814.64|3814.64|0
1596120000000|2020-07-30 14:40:00|3822.03|3822.03|3818.96|3818.96|3822.03|3822.03|3816.1|3816.1|0
1596120300000|2020-07-30 14:45:00|3820.5|3820.5|3809.18|3809.18|3820.5|3820.5|3809.18|3809.18|0
1596120600000|2020-07-30 14:50:00|3806.11|3806.11|3809.23|3809.23|3812.26|3812.26|3802.18|3802.18|0
1596120900000|2020-07-30 14:55:00|3810|3810|3820.42|3820.42|3823.49|3823.49|3808.11|3808.11|0
1596121200000|2020-07-30 15:00:00|3817.34|3817.34|3821.7|3821.7|3825.8|3825.8|3817.34|3817.34|0
1596121500000|2020-07-30 15:05:00|3823.79|3823.79|3828.19|3828.19|3840.49|3840.49|3823.79|3823.79|0
1596121800000|2020-07-30 15:10:00|3828.49|3828.49|3817.23|3817.23|3830.8|3830.8|3817.23|3817.23|0
1596122100000|2020-07-30 15:15:00|3817.99|3817.99|3812.49|3812.49|3819.53|3819.53|3810.82|3810.82|0
1596122400000|2020-07-30 15:20:00|3811.72|3811.72|3798.91|3798.91|3816.33|3816.33|3796.48|3796.48|0
1596122700000|2020-07-30 15:25:00|3802.76|3802.76|3803.09|3803.09|3811.55|3811.55|3800.7|3800.7|0
1596179700000|2020-07-31 07:15:00|3854.05|3854.05|3855.24|3855.24|3855.24|3855.24|3854.05|3854.05|0
1596180000000|2020-07-31 07:20:00|3853.15|3853.15|3907.97|3907.97|3914.17|3914.17|3853.15|3853.15|0
1596180300000|2020-07-31 07:25:00|3917.97|3917.97|3905.79|3905.79|3934.96|3934.96|3896.71|3896.71|0
1596180600000|2020-07-31 07:30:00|3896.11|3896.11|3904.96|3904.96|3905.85|3905.85|3894.32|3894.32|0
1596180900000|2020-07-31 07:35:00|3902.87|3902.87|3957.66|3957.66|3963.81|3963.81|3900.77|3900.77|0
1596181200000|2020-07-31 07:40:00|3973.03|3973.03|4020.21|4020.21|4020.21|4020.21|3972.89|3972.89|0
1596181500000|2020-07-31 07:45:00|4024.98|4024.98|4005.22|4005.22|4024.98|4024.98|4005.22|4005.22|0
1596181800000|2020-07-31 07:50:00|3997.54|3997.54|3939.25|3939.25|4011.37|4011.37|3939.25|3939.25|0
1596182100000|2020-07-31 07:55:00|3946.94|3946.94|3975.81|3975.81|3975.81|3975.81|3946.94|3946.94|0
1596182400000|2020-07-31 08:00:00|3977.34|3977.34|3992.24|3992.24|3995.31|3995.31|3972.73|3972.73|0
1596182700000|2020-07-31 08:05:00|3984.55|3984.55|3976.86|3976.86|3984.55|3984.55|3976.86|3976.86|0
1596183000000|2020-07-31 08:10:00|3969.17|3969.17|3970.21|3970.21|3970.21|3970.21|3950.22|3950.22|0
1596183300000|2020-07-31 08:15:00|3960.98|3960.98|3970.46|3970.46|3974.34|3974.34|3959.44|3959.44|0
1596183600000|2020-07-31 08:20:00|3955.08|3955.08|3955.08|3955.08|3955.08|3955.08|3955.08|3955.08|0
1596183900000|2020-07-31 08:25:00|3953.55|3953.55|3944.32|3944.32|3953.55|3953.55|3944.32|3944.32|0
1596184200000|2020-07-31 08:30:00|3941.25|3941.25|3944.62|3944.62|3944.62|3944.62|3937.4|3937.4|0
1596184500000|2020-07-31 08:35:00|3944.92|3944.92|3968.51|3968.51|3982.55|3982.55|3944.92|3944.92|0
1596184800000|2020-07-31 08:40:00|3970.89|3970.89|3983.15|3983.15|3994.02|3994.02|3970.89|3970.89|0
1596185100000|2020-07-31 08:45:00|3975.46|3975.46|3974.06|3974.06|3978.53|3978.53|3970.78|3970.78|0
1596185400000|2020-07-31 08:50:00|3961.76|3961.76|3955.61|3955.61|3961.76|3961.76|3955.61|3955.61|0
1596185700000|2020-07-31 08:55:00|3961.76|3961.76|3972.52|3972.52|3972.52|3972.52|3961.76|3961.76|0
1596186000000|2020-07-31 09:00:00|3969.45|3969.45|3963.3|3963.3|3969.45|3969.45|3963.3|3963.3|0
1596186300000|2020-07-31 09:05:00|3960.22|3960.22|3947.69|3947.69|3960.22|3960.22|3947.69|3947.69|0
1596186600000|2020-07-31 09:10:00|3952.17|3952.17|3956.94|3956.94|3956.94|3956.94|3952.17|3952.17|0
1596186900000|2020-07-31 09:15:00|3954.26|3954.26|3943.07|3943.07|3954.26|3954.26|3943.07|3943.07|0
1596187200000|2020-07-31 09:20:00|3936.51|3936.51|3935.02|3935.02|3936.51|3936.51|3935.02|3935.02|0
1596187500000|2020-07-31 09:25:00|3932.63|3932.63|3950.78|3950.78|3950.78|3950.78|3931.09|3931.09|0
1596187800000|2020-07-31 09:30:00|3950.01|3950.01|3924.11|3924.11|3950.01|3950.01|3924.11|3924.11|0
1596188100000|2020-07-31 09:35:00|3930.68|3930.68|3926.41|3926.41|3930.68|3930.68|3926.41|3926.41|0
1596188400000|2020-07-31 09:40:00|3926.71|3926.71|3938.71|3938.71|3938.71|3938.71|3926.41|3926.41|0
1596188700000|2020-07-31 09:45:00|3935.63|3935.63|3938.71|3938.71|3944.09|3944.09|3935.63|3935.63|0
1596189000000|2020-07-31 09:50:00|3940.5|3940.5|3929.4|3929.4|3940.5|3940.5|3929.4|3929.4|0
1596189300000|2020-07-31 09:55:00|3928.64|3928.64|3919.12|3919.12|3934.02|3934.02|3919.12|3919.12|0
1596189600000|2020-07-31 10:00:00|3922.2|3922.2|3915.28|3915.28|3925.27|3925.27|3915.28|3915.28|0
1596189900000|2020-07-31 10:05:00|3912.89|3912.89|3919.04|3919.04|3919.04|3919.04|3912.13|3912.13|0
1596190200000|2020-07-31 10:10:00|3921.13|3921.13|3911.14|3911.14|3921.13|3921.13|3911.14|3911.14|0
1596190500000|2020-07-31 10:15:00|3909.6|3909.6|3907.21|3907.21|3911.83|3911.83|3907.21|3907.21|0
1596190800000|2020-07-31 10:20:00|3900.3|3900.3|3910.46|3910.46|3915.84|3915.84|3899.7|3899.7|0
1596191100000|2020-07-31 10:25:00|3912|3912|3923.48|3923.48|3923.48|3923.48|3908.92|3908.92|0
1596191400000|2020-07-31 10:30:00|3921.18|3921.18|3911.06|3911.06|3921.18|3921.18|3906.45|3906.45|0
1596191700000|2020-07-31 10:35:00|3915.67|3915.67|3915.67|3915.67|3915.67|3915.67|3915.67|3915.67|0
1596192000000|2020-07-31 10:40:00|3917.21|3917.21|3914.9|3914.9|3919.51|3919.51|3914.9|3914.9|0
1596192300000|2020-07-31 10:45:00|3912.81|3912.81|3907.13|3907.13|3912.81|3912.81|3907.13|3907.13|0
1596192600000|2020-07-31 10:50:00|3905.34|3905.34|3886.52|3886.52|3905.34|3905.34|3886.52|3886.52|0
1596192900000|2020-07-31 10:55:00|3887.28|3887.28|3902.66|3902.66|3903.43|3903.43|3887.28|3887.28|0
1596193200000|2020-07-31 11:00:00|3910.35|3910.35|3897.03|3897.03|3910.35|3910.35|3883.33|3883.33|0
1596193500000|2020-07-31 11:05:00|3898.52|3898.52|3897.75|3897.75|3898.52|3898.52|3897.75|3897.75|0
1596193800000|2020-07-31 11:10:00|3892.37|3892.37|3890.06|3890.06|3895.44|3895.44|3886.99|3886.99|0
1596194100000|2020-07-31 11:15:00|3887.38|3887.38|3885.26|3885.26|3891.61|3891.61|3880.81|3880.81|0
1596194400000|2020-07-31 11:20:00|3886.75|3886.75|3889.43|3889.43|3893.27|3893.27|3878.67|3878.67|0
1596194700000|2020-07-31 11:25:00|3877.9|3877.9|3873.29|3873.29|3877.9|3877.9|3873.29|3873.29|0
1596195000000|2020-07-31 11:30:00|3876.36|3876.36|3863.01|3863.01|3876.36|3876.36|3859.29|3859.29|0
1596195300000|2020-07-31 11:35:00|3854.55|3854.55|3851.69|3851.69|3854.55|3854.55|3851.69|3851.69|0
1596195600000|2020-07-31 11:40:00|3853.23|3853.23|3852.34|3852.34|3856.31|3856.31|3852.34|3852.34|0
1596195900000|2020-07-31 11:45:00|3853.23|3853.23|3842.89|3842.89|3854.42|3854.42|3842.12|3842.12|0
1596196200000|2020-07-31 11:50:00|3835.97|3835.97|3831.83|3831.83|3839.82|3839.82|3828.76|3828.76|0
1596196500000|2020-07-31 11:55:00|3833.37|3833.37|3839.52|3839.52|3846.44|3846.44|3833.37|3833.37|0
1596196800000|2020-07-31 12:00:00|3836.45|3836.45|3847.68|3847.68|3847.68|3847.68|3834.61|3834.61|0
1596197100000|2020-07-31 12:05:00|3850.36|3850.36|3839.22|3839.22|3850.36|3850.36|3839.22|3839.22|0
1596197400000|2020-07-31 12:10:00|3839.82|3839.82|3838.63|3838.63|3839.82|3839.82|3838.63|3838.63|0
1596197700000|2020-07-31 12:15:00|3839.39|3839.39|3841.87|3841.87|3841.87|3841.87|3837.09|3837.09|0
1596198000000|2020-07-31 12:20:00|3846.49|3846.49|3848.79|3848.79|3848.79|3848.79|3846.49|3846.49|0
1596198300000|2020-07-31 12:25:00|3846.49|3846.49|3858.13|3858.13|3858.13|3858.13|3843.41|3843.41|0
1596198600000|2020-07-31 12:30:00|3856.04|3856.04|3841.61|3841.61|3856.04|3856.04|3841.61|3841.61|0
1596198900000|2020-07-31 12:35:00|3850.61|3850.61|3835.97|3835.97|3850.61|3850.61|3835.97|3835.97|0
1596199200000|2020-07-31 12:40:00|3830.59|3830.59|3828.55|3828.55|3834.44|3834.44|3828.55|3828.55|0
1596199500000|2020-07-31 12:45:00|3827.66|3827.66|3829.4|3829.4|3829.4|3829.4|3825.82|3825.82|0
1596199800000|2020-07-31 12:50:00|3828.08|3828.08|3834.23|3834.23|3835|3835|3828.08|3828.08|0
1596200100000|2020-07-31 12:55:00|3836.54|3836.54|3836.53|3836.53|3842.68|3842.68|3836.53|3836.53|0
1596200400000|2020-07-31 13:00:00|3838.83|3838.83|3834.26|3834.26|3838.83|3838.83|3834.26|3834.26|0
1596200700000|2020-07-31 13:05:00|3836.05|3836.05|3847.37|3847.37|3847.37|3847.37|3834.86|3834.86|0
1596201000000|2020-07-31 13:10:00|3864.28|3864.28|3866.96|3866.96|3873.88|3873.88|3863.51|3863.51|0
1596201300000|2020-07-31 13:15:00|3867.73|3867.73|3862.35|3862.35|3867.73|3867.73|3862.35|3862.35|0
1596201600000|2020-07-31 13:20:00|3856.25|3856.25|3856.25|3856.25|3857.44|3857.44|3852.83|3852.83|0
1596201900000|2020-07-31 13:25:00|3862.95|3862.95|3866.67|3866.67|3866.79|3866.79|3862.05|3862.05|0
1596202200000|2020-07-31 13:30:00|3864.88|3864.88|3867.65|3867.65|3867.95|3867.95|3854.88|3854.88|0
1596202500000|2020-07-31 13:35:00|3867.36|3867.36|3856.09|3856.09|3867.36|3867.36|3856.09|3856.09|0
1596202800000|2020-07-31 13:40:00|3855.32|3855.32|3853.11|3853.11|3859.16|3859.16|3849.64|3849.64|0
1596203100000|2020-07-31 13:45:00|3848.49|3848.49|3857.28|3857.28|3858.87|3858.87|3846.96|3846.96|0
1596203400000|2020-07-31 13:50:00|3853.44|3853.44|3865.05|3865.05|3866.59|3866.59|3848.06|3848.06|0
1596203700000|2020-07-31 13:55:00|3862.74|3862.74|3862.32|3862.32|3867.36|3867.36|3861.55|3861.55|0
1596204000000|2020-07-31 14:00:00|3862.62|3862.62|3862.66|3862.66|3872.27|3872.27|3854.03|3854.03|0
1596204300000|2020-07-31 14:05:00|3860.36|3860.36|3848.35|3848.35|3860.36|3860.36|3848.35|3848.35|0
1596204600000|2020-07-31 14:10:00|3846.05|3846.05|3833.62|3833.62|3846.05|3846.05|3831.32|3831.32|0
1596204900000|2020-07-31 14:15:00|3829.78|3829.78|3827.78|3827.78|3836.54|3836.54|3823.59|3823.59|0
1596205200000|2020-07-31 14:20:00|3826.89|3826.89|3832.4|3832.4|3834.7|3834.7|3810.89|3810.89|0
1596205500000|2020-07-31 14:25:00|3829.32|3829.32|3825.87|3825.87|3829.32|3829.32|3820.44|3820.44|0
1596205800000|2020-07-31 14:30:00|3817.41|3817.41|3820.99|3820.99|3825.3|3825.3|3815.48|3815.48|0
1596206100000|2020-07-31 14:35:00|3820.1|3820.1|3830.97|3830.97|3831.74|3831.74|3820.1|3820.1|0
1596206400000|2020-07-31 14:40:00|3830.2|3830.2|3824.32|3824.32|3830.2|3830.2|3820.47|3820.47|0
1596206700000|2020-07-31 14:45:00|3823.42|3823.42|3831.96|3831.96|3831.96|3831.96|3823.42|3823.42|0
1596207000000|2020-07-31 14:50:00|3830.42|3830.42|3817.82|3817.82|3830.42|3830.42|3817.82|3817.82|0
1596207300000|2020-07-31 14:55:00|3817.05|3817.05|3805.87|3805.87|3817.05|3817.05|3802.49|3802.49|0
1596207600000|2020-07-31 15:00:00|3802.79|3802.79|3787.59|3787.59|3803.99|3803.99|3787.59|3787.59|0
1596207900000|2020-07-31 15:05:00|3792.2|3792.2|3792.29|3792.29|3794.6|3794.6|3788.45|3788.45|0
1596208200000|2020-07-31 15:10:00|3789.31|3789.31|3789.1|3789.1|3789.31|3789.31|3779.88|3779.88|0
1596208500000|2020-07-31 15:15:00|3786.8|3786.8|3790.38|3790.38|3790.55|3790.55|3779.88|3779.88|0
1596208800000|2020-07-31 15:20:00|3791.15|3791.15|3794.35|3794.35|3801.82|3801.82|3791.15|3791.15|0
1596209100000|2020-07-31 15:25:00|3795.12|3795.12|3811.55|3811.55|3811.55|3811.55|3792.81|3792.81|0
1596438900000|2020-08-03 07:15:00|3748.79|3748.79|3753.4|3753.4|3753.4|3753.4|3742.63|3742.63|0
1596439200000|2020-08-03 07:20:00|3766.22|3766.22|3761.09|3761.09|3766.22|3766.22|3751.86|3751.86|0
1596439500000|2020-08-03 07:25:00|3756.47|3756.47|3733.4|3733.4|3756.47|3756.47|3733.4|3733.4|0
1596439800000|2020-08-03 07:30:00|3731.09|3731.09|3719.71|3719.71|3734.17|3734.17|3711.94|3711.94|0
1596440100000|2020-08-03 07:35:00|3720.48|3720.48|3713.61|3713.61|3720.48|3720.48|3713.61|3713.61|0
1596440400000|2020-08-03 07:40:00|3715.91|3715.91|3705.12|3705.12|3715.91|3715.91|3705.12|3705.12|0
1596440700000|2020-08-03 07:45:00|3704.82|3704.82|3724.54|3724.54|3724.54|3724.54|3699.44|3699.44|0
1596441000000|2020-08-03 07:50:00|3728.72|3728.72|3728.72|3728.72|3728.72|3728.72|3728.72|3728.72|0
1596441300000|2020-08-03 07:55:00|3728.42|3728.42|3733.8|3733.8|3733.8|3733.8|3728.42|3728.42|0
1596441600000|2020-08-03 08:00:00|3742.26|3742.26|3755.52|3755.52|3755.82|3755.82|3738.41|3738.41|0
1596441900000|2020-08-03 08:05:00|3754.03|3754.03|3754.03|3754.03|3754.03|3754.03|3751.34|3751.34|0
1596442200000|2020-08-03 08:10:00|3756.41|3756.41|3752.59|3752.59|3756.41|3756.41|3743.59|3743.59|0
1596442500000|2020-08-03 08:15:00|3754.98|3754.98|3755.58|3755.58|3755.58|3755.58|3754.98|3754.98|0
1596442800000|2020-08-03 08:20:00|3742.51|3742.51|3752.62|3752.62|3752.62|3752.62|3742.51|3742.51|0
1596443100000|2020-08-03 08:25:00|3751.13|3751.13|3750.53|3750.53|3751.13|3751.13|3750.53|3750.53|0
1596443400000|2020-08-03 08:30:00|3748.74|3748.74|3743.36|3743.36|3748.74|3748.74|3734.9|3734.9|0
1596443700000|2020-08-03 08:35:00|3736.44|3736.44|3721.83|3721.83|3736.44|3736.44|3721.83|3721.83|0
1596444000000|2020-08-03 08:40:00|3718.55|3718.55|3717.01|3717.01|3718.55|3718.55|3716.25|3716.25|0
1596444300000|2020-08-03 08:45:00|3723.93|3723.93|3721.45|3721.45|3727.56|3727.56|3720.86|3720.86|0
1596444600000|2020-08-03 08:50:00|3721.75|3721.75|3719.37|3719.37|3722.35|3722.35|3719.37|3719.37|0
1596444900000|2020-08-03 08:55:00|3722.44|3722.44|3725.52|3725.52|3725.52|3725.52|3722.44|3722.44|0
1596445200000|2020-08-03 09:00:00|3727.6|3727.6|3743.48|3743.48|3743.48|3743.48|3727.6|3727.6|0
1596445500000|2020-08-03 09:05:00|3742.89|3742.89|3731.95|3731.95|3743.48|3743.48|3728.11|3728.11|0
1596445800000|2020-08-03 09:10:00|3730.76|3730.76|3727.64|3727.64|3731.48|3731.48|3727.64|3727.64|0
1596446100000|2020-08-03 09:15:00|3730.02|3730.02|3723.42|3723.42|3730.02|3730.02|3723.42|3723.42|0
1596446400000|2020-08-03 09:20:00|3728.03|3728.03|3736.47|3736.47|3736.47|3736.47|3728.03|3728.03|0
1596446700000|2020-08-03 09:25:00|3737.07|3737.07|3735.8|3735.8|3737.07|3737.07|3733.49|3733.49|0
1596447000000|2020-08-03 09:30:00|3738.48|3738.48|3739.97|3739.97|3740.27|3740.27|3738.48|3738.48|0
1596447300000|2020-08-03 09:35:00|3739.38|3739.38|3728.28|3728.28|3739.38|3739.38|3728.28|3728.28|0
1596447600000|2020-08-03 09:40:00|3725.21|3725.21|3734.12|3734.12|3734.12|3734.12|3725.21|3725.21|0
1596447900000|2020-08-03 09:45:00|3733.23|3733.23|3733.23|3733.23|3733.23|3733.23|3733.23|3733.23|0
1596448200000|2020-08-03 09:50:00|3740.14|3740.14|3741.68|3741.68|3741.68|3741.68|3733.23|3733.23|0
1596448500000|2020-08-03 09:55:00|3743.99|3743.99|3743.99|3743.99|3743.99|3743.99|3743.99|3743.99|0
1596448800000|2020-08-03 10:00:00|3742.45|3742.45|3744.76|3744.76|3745.53|3745.53|3742.45|3742.45|0
1596449100000|2020-08-03 10:05:00|3740.91|3740.91|3740.14|3740.14|3744.76|3744.76|3740.14|3740.14|0
1596449400000|2020-08-03 10:10:00|3743.99|3743.99|3748.6|3748.6|3748.6|3748.6|3743.99|3743.99|0
1596449700000|2020-08-03 10:15:00|3749.37|3749.37|3742.71|3742.71|3749.37|3749.37|3740.66|3740.66|0
1596450000000|2020-08-03 10:20:00|3741.95|3741.95|3771.66|3771.66|3771.66|3771.66|3741.95|3741.95|0
1596450600000|2020-08-03 10:30:00|3760.9|3760.9|3761.67|3761.67|3767.05|3767.05|3760.9|3760.9|0
1596450900000|2020-08-03 10:35:00|3762.44|3762.44|3774.28|3774.28|3774.28|3774.28|3762.44|3762.44|0
1596451200000|2020-08-03 10:40:00|3772.74|3772.74|3781.23|3781.23|3787.38|3787.38|3772.74|3772.74|0
1596451500000|2020-08-03 10:45:00|3784.31|3784.31|3794.43|3794.43|3794.43|3794.43|3782.09|3782.09|0
1596451800000|2020-08-03 10:50:00|3796.73|3796.73|3809.33|3809.33|3810.87|3810.87|3795.97|3795.97|0
1596452100000|2020-08-03 10:55:00|3809.93|3809.93|3810.74|3810.74|3810.82|3810.82|3794.6|3794.6|0
1596452400000|2020-08-03 11:00:00|3823.04|3823.04|3802.54|3802.54|3828.37|3828.37|3802.54|3802.54|0
1596452700000|2020-08-03 11:05:00|3807.92|3807.92|3818.09|3818.09|3818.09|3818.09|3805.79|3805.79|0
1596453000000|2020-08-03 11:10:00|3815.78|3815.78|3801.94|3801.94|3815.78|3815.78|3801.94|3801.94|0
1596453300000|2020-08-03 11:15:00|3808.09|3808.09|3811.94|3811.94|3811.94|3811.94|3808.09|3808.09|0
1596453600000|2020-08-03 11:20:00|3818.86|3818.86|3818.86|3818.86|3826.54|3826.54|3818.86|3818.86|0
1596453900000|2020-08-03 11:25:00|3826.54|3826.54|3835|3835|3835|3835|3821.93|3821.93|0
1596454200000|2020-08-03 11:30:00|3837.39|3837.39|3837.39|3837.39|3841.23|3841.23|3828.93|3828.93|0
1596454500000|2020-08-03 11:35:00|3840.46|3840.46|3849.85|3849.85|3849.85|3849.85|3840.46|3840.46|0
1596455100000|2020-08-03 11:45:00|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|0
1596455400000|2020-08-03 11:50:00|3849.08|3849.08|3849.85|3849.85|3849.85|3849.85|3846|3846|0
1596455700000|2020-08-03 11:55:00|3851.93|3851.93|3849.85|3849.85|3852.53|3852.53|3849.55|3849.55|0
1596456000000|2020-08-03 12:00:00|3857.53|3857.53|3875.22|3875.22|3875.22|3875.22|3852.92|3852.92|0
1596456300000|2020-08-03 12:05:00|3868.3|3868.3|3873.71|3873.71|3880.03|3880.03|3868.3|3868.3|0
1596456600000|2020-08-03 12:10:00|3875.25|3875.25|3863.68|3863.68|3875.55|3875.55|3859.84|3859.84|0
1596456900000|2020-08-03 12:15:00|3866.76|3866.76|3869.24|3869.24|3869.83|3869.83|3864.45|3864.45|0
1596457200000|2020-08-03 12:20:00|3864.62|3864.62|3873.08|3873.08|3874.62|3874.62|3863.86|3863.86|0
1596457500000|2020-08-03 12:25:00|3877.69|3877.69|3871.54|3871.54|3877.69|3877.69|3871.54|3871.54|0
1596457800000|2020-08-03 12:30:00|3870.77|3870.77|3873.8|3873.8|3879.19|3879.19|3870.77|3870.77|0
1596458100000|2020-08-03 12:35:00|3863.81|3863.81|3866.85|3866.85|3866.85|3866.85|3860.1|3860.1|0
1596458700000|2020-08-03 12:45:00|3870.69|3870.69|3880.69|3880.69|3881.88|3881.88|3870.69|3870.69|0
1596459000000|2020-08-03 12:50:00|3882.99|3882.99|3874.54|3874.54|3885.3|3885.3|3874.54|3874.54|0
1596459300000|2020-08-03 12:55:00|3875.31|3875.31|3880.69|3880.69|3885.3|3885.3|3875.31|3875.31|0
1596459600000|2020-08-03 13:00:00|3883.76|3883.76|3884.49|3884.49|3884.49|3884.49|3874.54|3874.54|0
1596459900000|2020-08-03 13:05:00|3876.8|3876.8|3880.64|3880.64|3883.72|3883.72|3876.8|3876.8|0
1596460200000|2020-08-03 13:10:00|3884.49|3884.49|3886.02|3886.02|3887.56|3887.56|3882.18|3882.18|0
1596460500000|2020-08-03 13:15:00|3887.52|3887.52|3899.42|3899.42|3899.42|3899.42|3886.92|3886.92|0
1596460800000|2020-08-03 13:20:00|3901.73|3901.73|3891.74|3891.74|3901.73|3901.73|3891.74|3891.74|0
1596461100000|2020-08-03 13:25:00|3888.66|3888.66|3891.09|3891.09|3891.74|3891.74|3883.28|3883.28|0
1596461400000|2020-08-03 13:30:00|3886.48|3886.48|3866.38|3866.38|3888.02|3888.02|3866.38|3866.38|0
1596461700000|2020-08-03 13:35:00|3872.53|3872.53|3878.85|3878.85|3878.85|3878.85|3872.53|3872.53|0
1596462000000|2020-08-03 13:40:00|3875.78|3875.78|3876.97|3876.97|3877.27|3877.27|3871.17|3871.17|0
1596462300000|2020-08-03 13:45:00|3880.81|3880.81|3893.84|3893.84|3896.91|3896.91|3879.28|3879.28|0
1596462600000|2020-08-03 13:50:00|3889.99|3889.99|3888.46|3888.46|3895.38|3895.38|3882.31|3882.31|0
1596462900000|2020-08-03 13:55:00|3889.99|3889.99|3877.69|3877.69|3889.99|3889.99|3877.69|3877.69|0
1596463200000|2020-08-03 14:00:00|3880|3880|3889.52|3889.52|3892.13|3892.13|3880|3880|0
1596463500000|2020-08-03 14:05:00|3893.37|3893.37|3897.42|3897.42|3897.42|3897.42|3887.99|3887.99|0
1596463800000|2020-08-03 14:10:00|3898.01|3898.01|3894.77|3894.77|3901.86|3901.86|3892.63|3892.63|0
1596464100000|2020-08-03 14:15:00|3895.06|3895.06|3888.19|3888.19|3895.06|3895.06|3883.58|3883.58|0
1596464400000|2020-08-03 14:20:00|3885.12|3885.12|3896.69|3896.69|3896.69|3896.69|3885.12|3885.12|0
1596464700000|2020-08-03 14:25:00|3897.46|3897.46|3898.28|3898.28|3899|3899|3892.9|3892.9|0
1596465000000|2020-08-03 14:30:00|3900.58|3900.58|3916.43|3916.43|3916.43|3916.43|3900.58|3900.58|0
1596465300000|2020-08-03 14:35:00|3915.24|3915.24|3922.16|3922.16|3922.16|3922.16|3915.24|3915.24|0
1596465600000|2020-08-03 14:40:00|3923.35|3923.35|3918.27|3918.27|3923.65|3923.65|3916.73|3916.73|0
1596465900000|2020-08-03 14:45:00|3916.73|3916.73|3899.86|3899.86|3916.73|3916.73|3899.56|3899.56|0
1596466200000|2020-08-03 14:50:00|3901.35|3901.35|3910.28|3910.28|3910.28|3910.28|3901.05|3901.05|0
1596466500000|2020-08-03 14:55:00|3908.79|3908.79|3926.17|3926.17|3926.17|3926.17|3908.49|3908.49|0
1596466800000|2020-08-03 15:00:00|3928.26|3928.26|3919.33|3919.33|3929.45|3929.45|3919.33|3919.33|0
1596467100000|2020-08-03 15:05:00|3918.56|3918.56|3915.57|3915.57|3922.36|3922.36|3912.37|3912.37|0
1596467400000|2020-08-03 15:10:00|3919.41|3919.41|3908.65|3908.65|3919.41|3919.41|3908.65|3908.65|0
1596467700000|2020-08-03 15:15:00|3909.42|3909.42|3920.34|3920.34|3921.11|3921.11|3908.65|3908.65|0
1596468000000|2020-08-03 15:20:00|3917.06|3917.06|3923.89|3923.89|3923.89|3923.89|3916.46|3916.46|0
1596468300000|2020-08-03 15:25:00|3923.12|3923.12|3924.94|3924.94|3925.29|3925.29|3918.08|3918.08|0
1596525600000|2020-08-04 07:20:00|4041.27|4041.27|4034.23|4034.23|4044.35|4044.35|4019.24|4019.24|0
1596525900000|2020-08-04 07:25:00|4015.78|4015.78|4012.7|4012.7|4021.93|4021.93|4006.55|4006.55|0
1596526200000|2020-08-04 07:30:00|4000.4|4000.4|4013.35|4013.35|4016.42|4016.42|3999.81|3999.81|0
1596526500000|2020-08-04 07:35:00|4017.52|4017.52|4014.84|4014.84|4017.91|4017.91|4014.84|4014.84|0
1596526800000|2020-08-04 07:40:00|4011.76|4011.76|4002.29|4002.29|4011.76|4011.76|3993.06|3993.06|0
1596527100000|2020-08-04 07:45:00|3999.21|3999.21|3990.97|3990.97|4000.75|4000.75|3983.28|3983.28|0
1596527400000|2020-08-04 07:50:00|3995.58|3995.58|3977.73|3977.73|4001.73|4001.73|3977.73|3977.73|0
1596527700000|2020-08-04 07:55:00|3979.27|3979.27|3983.88|3983.88|3986.96|3986.96|3971.58|3971.58|0
1596528000000|2020-08-04 08:00:00|3993.11|3993.11|4008.48|4008.48|4008.48|4008.48|3985.42|3985.42|0
1596528300000|2020-08-04 08:05:00|3997.72|3997.72|3986.96|3986.96|3997.72|3997.72|3976.19|3976.19|0
1596528600000|2020-08-04 08:10:00|4002.33|4002.33|4000.63|4000.63|4005.41|4005.41|4000.63|4000.63|0
1596528900000|2020-08-04 08:15:00|4003.71|4003.71|3992.95|3992.95|4003.71|4003.71|3986.8|3986.8|0
1596529200000|2020-08-04 08:20:00|3989.87|3989.87|3995.42|3995.42|4003.11|4003.11|3989.87|3989.87|0
1596529500000|2020-08-04 08:25:00|4000.04|4000.04|3995.42|3995.42|4003.11|4003.11|3984.66|3984.66|0
1596529800000|2020-08-04 08:30:00|3996.02|3996.02|3970.37|3970.37|3996.02|3996.02|3954.99|3954.99|0
1596530100000|2020-08-04 08:35:00|3967.29|3967.29|3970.37|3970.37|3970.37|3970.37|3956.53|3956.53|0
1596530400000|2020-08-04 08:40:00|3973.44|3973.44|3968.83|3968.83|3978.05|3978.05|3967.29|3967.29|0
1596530700000|2020-08-04 08:45:00|3973.44|3973.44|3976.52|3976.52|3976.52|3976.52|3971.9|3971.9|0
1596531000000|2020-08-04 08:50:00|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|0
1596531300000|2020-08-04 08:55:00|3975.74|3975.74|3980.35|3980.35|3980.35|3980.35|3975.74|3975.74|0
1596531600000|2020-08-04 09:00:00|3971.12|3971.12|3964.12|3964.12|3971.12|3971.12|3961.9|3961.9|0
1596531900000|2020-08-04 09:05:00|3962.59|3962.59|3962.59|3962.59|3962.59|3962.59|3954.9|3954.9|0
1596532200000|2020-08-04 09:10:00|3957.97|3957.97|3962.59|3962.59|3968.74|3968.74|3957.97|3957.97|0
1596532500000|2020-08-04 09:15:00|3959.51|3959.51|3947.01|3947.01|3964.12|3964.12|3947.01|3947.01|0
1596532800000|2020-08-04 09:20:00|3948.54|3948.54|3957.77|3957.77|3960.84|3960.84|3948.54|3948.54|0
1596533100000|2020-08-04 09:25:00|3954.69|3954.69|3973.14|3973.14|3974.68|3974.68|3954.69|3954.69|0
1596533400000|2020-08-04 09:30:00|3963.92|3963.92|3968.48|3968.48|3968.48|3968.48|3963.92|3963.92|0
1596533700000|2020-08-04 09:35:00|3968.78|3968.78|3962.63|3962.63|3968.78|3968.78|3956.48|3956.48|0
1596534000000|2020-08-04 09:40:00|3956.48|3956.48|3969.33|3969.33|3969.33|3969.33|3956.48|3956.48|0
1596534300000|2020-08-04 09:45:00|3970.87|3970.87|3970.87|3970.87|3970.87|3970.87|3970.87|3970.87|0
1596534600000|2020-08-04 09:50:00|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|0
1596534900000|2020-08-04 09:55:00|3966.26|3966.26|3957.03|3957.03|3966.26|3966.26|3957.03|3957.03|0
1596535200000|2020-08-04 10:00:00|3963.18|3963.18|3956.14|3956.14|3963.18|3963.18|3956.14|3956.14|0
1596535500000|2020-08-04 10:05:00|3959.21|3959.21|3951.53|3951.53|3959.21|3959.21|3951.53|3951.53|0
1596535800000|2020-08-04 10:10:00|3953.06|3953.06|3957.68|3957.68|3957.68|3957.68|3953.06|3953.06|0
1596536100000|2020-08-04 10:15:00|3953.06|3953.06|3957.68|3957.68|3959.21|3959.21|3949.99|3949.99|0
1596536400000|2020-08-04 10:20:00|3960.75|3960.75|3956.14|3956.14|3960.75|3960.75|3956.14|3956.14|0
1596536700000|2020-08-04 10:25:00|3954.6|3954.6|3946.91|3946.91|3956.14|3956.14|3946.91|3946.91|0
1596537000000|2020-08-04 10:30:00|3951.53|3951.53|3950.29|3950.29|3953.06|3953.06|3949.99|3949.99|0
1596537300000|2020-08-04 10:35:00|3951.82|3951.82|3956.44|3956.44|3961.05|3961.05|3951.82|3951.82|0
1596537600000|2020-08-04 10:40:00|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|0
1596537900000|2020-08-04 10:45:00|3939.74|3939.74|3938.2|3938.2|3939.74|3939.74|3933.59|3933.59|0
1596538200000|2020-08-04 10:50:00|3949.74|3949.74|3956.99|3956.99|3956.99|3956.99|3949.74|3949.74|0
1596538500000|2020-08-04 10:55:00|3956.09|3956.09|3958.82|3958.82|3974.2|3974.2|3956.09|3956.09|0
1596538800000|2020-08-04 11:00:00|3959.72|3959.72|3955.5|3955.5|3966.26|3966.26|3952.03|3952.03|0
1596539100000|2020-08-04 11:05:00|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|0
1596539700000|2020-08-04 11:15:00|3962.33|3962.33|3945.17|3945.17|3962.33|3962.33|3945.17|3945.17|0
1596540000000|2020-08-04 11:20:00|3949.78|3949.78|3949.78|3949.78|3949.78|3949.78|3949.78|3949.78|0
1596540600000|2020-08-04 11:30:00|3939.79|3939.79|3935.94|3935.94|3945.17|3945.17|3924.41|3924.41|0
1596540900000|2020-08-04 11:35:00|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|0
1596541500000|2020-08-04 11:45:00|3939.83|3939.83|3928.3|3928.3|3939.83|3939.83|3928.3|3928.3|0
1596541800000|2020-08-04 11:50:00|3926|3926|3934.45|3934.45|3934.45|3934.45|3921.38|3921.38|0
1596542100000|2020-08-04 11:55:00|3941.37|3941.37|3948.2|3948.2|3948.2|3948.2|3941.37|3941.37|0
1596542400000|2020-08-04 12:00:00|3932.82|3932.82|3951.27|3951.27|3951.27|3951.27|3932.82|3932.82|0
1596542700000|2020-08-04 12:05:00|3948.2|3948.2|3952.81|3952.81|3957.42|3957.42|3948.2|3948.2|0
1596543000000|2020-08-04 12:10:00|3954.35|3954.35|3960.5|3960.5|3960.5|3960.5|3954.35|3954.35|0
1596543300000|2020-08-04 12:15:00|3962.04|3962.04|3960.5|3960.5|3968.19|3968.19|3960.5|3960.5|0
1596543600000|2020-08-04 12:20:00|3957.42|3957.42|3965.11|3965.11|3966.65|3966.65|3955.89|3955.89|0
1596543900000|2020-08-04 12:25:00|3966.65|3966.65|3954.35|3954.35|3966.65|3966.65|3954.35|3954.35|0
1596544200000|2020-08-04 12:30:00|3951.27|3951.27|3944.87|3944.87|3952.81|3952.81|3937.18|3937.18|0
1596544500000|2020-08-04 12:35:00|3943.98|3943.98|3938|3938|3943.98|3943.98|3934.92|3934.92|0
1596545100000|2020-08-04 12:45:00|3937.4|3937.4|3937.7|3937.7|3937.7|3937.7|3935.61|3935.61|0
1596545400000|2020-08-04 12:50:00|3938.47|3938.47|3941.54|3941.54|3941.54|3941.54|3936.93|3936.93|0
1596545700000|2020-08-04 12:55:00|3943.08|3943.08|3946.16|3946.16|3946.16|3946.16|3939.24|3939.24|0
1596546000000|2020-08-04 13:00:00|3952.31|3952.31|3953.84|3953.84|3953.84|3953.84|3952.31|3952.31|0
1596546300000|2020-08-04 13:05:00|3947.69|3947.69|3941.54|3941.54|3947.69|3947.69|3937.7|3937.7|0
1596546600000|2020-08-04 13:10:00|3940.78|3940.78|3940.4|3940.4|3943.08|3943.08|3940.4|3940.4|0
1596547200000|2020-08-04 13:20:00|3943.47|3943.47|3940.4|3940.4|3943.47|3943.47|3940.4|3940.4|0
1596547500000|2020-08-04 13:25:00|3939.8|3939.8|3942.48|3942.48|3942.48|3942.48|3939.8|3939.8|0
1596547800000|2020-08-04 13:30:00|3945.56|3945.56|3963.92|3963.92|3963.92|3963.92|3938.99|3938.99|0
1596548100000|2020-08-04 13:35:00|3963.02|3963.02|3916.11|3916.11|3963.02|3963.02|3906.11|3906.11|0
1596548400000|2020-08-04 13:40:00|3925.33|3925.33|3939.64|3939.64|3939.64|3939.64|3924.56|3924.56|0
1596548700000|2020-08-04 13:45:00|3942.72|3942.72|3944.25|3944.25|3947.33|3947.33|3939.64|3939.64|0
1596549000000|2020-08-04 13:50:00|3947.33|3947.33|3941.22|3941.22|3947.33|3947.33|3941.22|3941.22|0
1596549300000|2020-08-04 13:55:00|3942.76|3942.76|3945.84|3945.84|3945.84|3945.84|3942.76|3942.76|0
1596549600000|2020-08-04 14:00:00|3947.37|3947.37|3949.85|3949.85|3960.48|3960.48|3947.37|3947.37|0
1596549900000|2020-08-04 14:05:00|3945.24|3945.24|3947.92|3947.92|3947.92|3947.92|3945.24|3945.24|0
1596550200000|2020-08-04 14:10:00|3955.61|3955.61|3955.61|3955.61|3961.76|3961.76|3952.54|3952.54|0
1596550500000|2020-08-04 14:15:00|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3954.07|3954.07|0
1596550800000|2020-08-04 14:20:00|3954.07|3954.07|3957.15|3957.15|3961.76|3961.76|3954.07|3954.07|0
1596551100000|2020-08-04 14:25:00|3960.22|3960.22|3952.54|3952.54|3961.76|3961.76|3952.54|3952.54|0
1596551400000|2020-08-04 14:30:00|3949.46|3949.46|3951|3951|3951|3951|3949.46|3949.46|0
1596551700000|2020-08-04 14:35:00|3952.54|3952.54|3960.22|3960.22|3960.22|3960.22|3951|3951|0
1596552000000|2020-08-04 14:40:00|3958.14|3958.14|3955.06|3955.06|3962.75|3962.75|3951.99|3951.99|0
1596552300000|2020-08-04 14:45:00|3953.52|3953.52|3950.29|3950.29|3958.14|3958.14|3948.45|3948.45|0
1596552600000|2020-08-04 14:50:00|3951.78|3951.78|3952.38|3952.38|3958.53|3958.53|3950.24|3950.24|0
1596552900000|2020-08-04 14:55:00|3953.91|3953.91|3953.91|3953.91|3955.45|3955.45|3953.91|3953.91|0
1596553200000|2020-08-04 15:00:00|3952.38|3952.38|3950.63|3950.63|3952.38|3952.38|3946.02|3946.02|0
1596553500000|2020-08-04 15:05:00|3952.17|3952.17|3952.97|3952.97|3953.91|3953.91|3942.95|3942.95|0
1596553800000|2020-08-04 15:10:00|3957.59|3957.59|3948.66|3948.66|3959.12|3959.12|3947.12|3947.12|0
1596554100000|2020-08-04 15:15:00|3950.2|3950.2|3937.6|3937.6|3950.2|3950.2|3937.6|3937.6|0
1596554400000|2020-08-04 15:20:00|3939.14|3939.14|3936.11|3936.11|3939.14|3939.14|3933.97|3933.97|0
1596554700000|2020-08-04 15:25:00|3934.57|3934.57|3933.28|3933.28|3936.11|3936.11|3925.34|3925.34|0
1596611700000|2020-08-05 07:15:00|4011.24|4011.24|4028.84|4028.84|4048.82|4048.82|4011.24|4011.24|0
1596612300000|2020-08-05 07:25:00|4047.29|4047.29|4048.82|4048.82|4048.82|4048.82|4024.22|4024.22|0
1596612600000|2020-08-05 07:30:00|4028.84|4028.84|4019.82|4019.82|4028.84|4028.84|4015.34|4015.34|0
1596612900000|2020-08-05 07:35:00|4058.25|4058.25|4051.99|4051.99|4058.25|4058.25|4050.2|4050.2|0
1596613500000|2020-08-05 07:45:00|4051.1|4051.1|4062.59|4062.59|4062.59|4062.59|4047.22|4047.22|0
1596613800000|2020-08-05 07:50:00|4070.28|4070.28|4059.77|4059.77|4075.14|4075.14|4059.77|4059.77|0
1596614100000|2020-08-05 07:55:00|4052.08|4052.08|4032.09|4032.09|4052.08|4052.08|4032.09|4032.09|0
1596614400000|2020-08-05 08:00:00|4029.41|4029.41|4024.55|4024.55|4035.56|4035.56|4024.55|4024.55|0
1596614700000|2020-08-05 08:05:00|4025.14|4025.14|4028.22|4028.22|4028.22|4028.22|4017.45|4017.45|0
1596615000000|2020-08-05 08:10:00|4045.13|4045.13|4068.05|4068.05|4068.05|4068.05|4045.13|4045.13|0
1596615300000|2020-08-05 08:15:00|4066.52|4066.52|4063.28|4063.28|4068.05|4068.05|4052.68|4052.68|0
1596615600000|2020-08-05 08:20:00|4058.67|4058.67|4033.82|4033.82|4058.67|4058.67|4033.82|4033.82|0
1596615900000|2020-08-05 08:25:00|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|0
1596616200000|2020-08-05 08:30:00|4035.4|4035.4|4034.51|4034.51|4035.4|4035.4|4034.51|4034.51|0
1596616500000|2020-08-05 08:35:00|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|0
1596616800000|2020-08-05 08:40:00|4046.12|4046.12|4043.04|4043.04|4046.12|4046.12|4043.04|4043.04|0
1596617100000|2020-08-05 08:45:00|4050.73|4050.73|4085.72|4085.72|4085.72|4085.72|4050.73|4050.73|0
1596617400000|2020-08-05 08:50:00|4088.8|4088.8|4087.26|4087.26|4088.8|4088.8|4076.5|4076.5|0
1596617700000|2020-08-05 08:55:00|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|0
1596618000000|2020-08-05 09:00:00|4090.34|4090.34|4089.74|4089.74|4090.34|4090.34|4089.74|4089.74|0
1596618300000|2020-08-05 09:05:00|4086.66|4086.66|4089.74|4089.74|4089.74|4089.74|4086.66|4086.66|0
1596618600000|2020-08-05 09:10:00|4089.44|4089.44|4084.37|4084.37|4089.44|4089.44|4084.37|4084.37|0
1596618900000|2020-08-05 09:15:00|4093.6|4093.6|4095.13|4095.13|4095.13|4095.13|4093.6|4093.6|0
1596619200000|2020-08-05 09:20:00|4098.21|4098.21|4088.98|4088.98|4101.28|4101.28|4088.98|4088.98|0
1596619500000|2020-08-05 09:25:00|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|0
1596619800000|2020-08-05 09:30:00|4093.6|4093.6|4085.91|4085.91|4093.6|4093.6|4085.91|4085.91|0
1596620100000|2020-08-05 09:35:00|4090.52|4090.52|4090.52|4090.52|4090.52|4090.52|4090.52|4090.52|0
1596620400000|2020-08-05 09:40:00|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|0
1596621000000|2020-08-05 09:50:00|4098.21|4098.21|4090.52|4090.52|4098.21|4098.21|4090.52|4090.52|0
1596621300000|2020-08-05 09:55:00|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|0
1596621600000|2020-08-05 10:00:00|4093.6|4093.6|4092.06|4092.06|4093.6|4093.6|4092.06|4092.06|0
1596621900000|2020-08-05 10:05:00|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|0
1596622200000|2020-08-05 10:10:00|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|0
1596622500000|2020-08-05 10:15:00|4092.06|4092.06|4081.3|4081.3|4092.06|4092.06|4081.3|4081.3|0
1596622800000|2020-08-05 10:20:00|4084.58|4084.58|4087.65|4087.65|4087.65|4087.65|4084.58|4084.58|0
1596623100000|2020-08-05 10:25:00|4078.43|4078.43|4084.32|4084.32|4084.32|4084.32|4078.17|4078.17|0
1596623400000|2020-08-05 10:30:00|4076.64|4076.64|4079.71|4079.71|4079.71|4079.71|4075.1|4075.1|0
1596623700000|2020-08-05 10:35:00|4073.56|4073.56|4075.35|4075.35|4075.35|4075.35|4073.56|4073.56|0
1596624000000|2020-08-05 10:40:00|4087.65|4087.65|4078.43|4078.43|4087.65|4087.65|4078.43|4078.43|0
1596624300000|2020-08-05 10:45:00|4073.81|4073.81|4067.66|4067.66|4073.81|4073.81|4067.66|4067.66|0
1596624600000|2020-08-05 10:50:00|4073.77|4073.77|4078.24|4078.24|4078.24|4078.24|4073.77|4073.77|0
1596624900000|2020-08-05 10:55:00|4098.23|4098.23|4098.23|4098.23|4098.23|4098.23|4098.23|4098.23|0
1596625200000|2020-08-05 11:00:00|4102.11|4102.11|4090.29|4090.29|4102.11|4102.11|4076.45|4076.45|0
1596625500000|2020-08-05 11:05:00|4096.44|4096.44|4125.7|4125.7|4140.68|4140.68|4096.44|4096.44|0
1596625800000|2020-08-05 11:10:00|4127.23|4127.23|4119|4119|4127.23|4127.23|4117.46|4117.46|0
1596626100000|2020-08-05 11:15:00|4123.77|4123.77|4132.99|4132.99|4132.99|4132.99|4123.77|4123.77|0
1596626400000|2020-08-05 11:20:00|4134.53|4134.53|4141.32|4141.32|4141.32|4141.32|4134.53|4134.53|0
1596626700000|2020-08-05 11:25:00|4139.79|4139.79|4139.1|4139.1|4139.79|4139.79|4136.71|4136.71|0
1596627000000|2020-08-05 11:30:00|4140.63|4140.63|4132.95|4132.95|4140.63|4140.63|4125.26|4125.26|0
1596627300000|2020-08-05 11:35:00|4131.41|4131.41|4137.17|4137.17|4137.17|4137.17|4131.41|4131.41|0
1596627600000|2020-08-05 11:40:00|4140.24|4140.24|4144.86|4144.86|4146.39|4146.39|4138.71|4138.71|0
1596627900000|2020-08-05 11:45:00|4141.78|4141.78|4146.94|4146.94|4151.56|4151.56|4141.78|4141.78|0
1596628200000|2020-08-05 11:50:00|4148.48|4148.48|4158.21|4158.21|4158.21|4158.21|4148.48|4148.48|0
1596628500000|2020-08-05 11:55:00|4153.44|4153.44|4150.8|4150.8|4153.88|4153.88|4149.26|4149.26|0
1596628800000|2020-08-05 12:00:00|4150.2|4150.2|4135.43|4135.43|4150.2|4150.2|4135.43|4135.43|0
1596629100000|2020-08-05 12:05:00|4135.13|4135.13|4129.28|4129.28|4138.5|4138.5|4129.28|4129.28|0
1596629400000|2020-08-05 12:10:00|4130.81|4130.81|4133.54|4133.54|4136.96|4136.96|4129.28|4129.28|0
1596629700000|2020-08-05 12:15:00|4127.39|4127.39|4118.17|4118.17|4127.39|4127.39|4118.17|4118.17|0
1596630300000|2020-08-05 12:25:00|4115.09|4115.09|4124.32|4124.32|4124.32|4124.32|4113.56|4113.56|0
1596630600000|2020-08-05 12:30:00|4126.11|4126.11|4120.1|4120.1|4133.66|4133.66|4119.2|4119.2|0
1596630900000|2020-08-05 12:35:00|4115.48|4115.48|4118.56|4118.56|4118.56|4118.56|4115.48|4115.48|0
1596631200000|2020-08-05 12:40:00|4121.63|4121.63|4124.71|4124.71|4124.71|4124.71|4121.63|4121.63|0
1596631500000|2020-08-05 12:45:00|4126.25|4126.25|4124.71|4124.71|4126.25|4126.25|4123.17|4123.17|0
1596631800000|2020-08-05 12:50:00|4126.25|4126.25|4110.07|4110.07|4126.25|4126.25|4110.07|4110.07|0
1596632100000|2020-08-05 12:55:00|4117.76|4117.76|4115.62|4115.62|4117.76|4117.76|4115.62|4115.62|0
1596632400000|2020-08-05 13:00:00|4118.7|4118.7|4121.77|4121.77|4121.77|4121.77|4112.55|4112.55|0
1596632700000|2020-08-05 13:05:00|4118.7|4118.7|4123.31|4123.31|4123.31|4123.31|4118.7|4118.7|0
1596633000000|2020-08-05 13:10:00|4124.85|4124.85|4124.85|4124.85|4132.53|4132.53|4118.7|4118.7|0
1596633300000|2020-08-05 13:15:00|4126.38|4126.38|4126.38|4126.38|4126.38|4126.38|4124.85|4124.85|0
1596633600000|2020-08-05 13:20:00|4127.92|4127.92|4124.85|4124.85|4127.92|4127.92|4124.85|4124.85|0
1596633900000|2020-08-05 13:25:00|4123.31|4123.31|4117.11|4117.11|4127.88|4127.88|4117.11|4117.11|0
1596634200000|2020-08-05 13:30:00|4110.96|4110.96|4101.58|4101.58|4113.88|4113.88|4098.94|4098.94|0
1596634500000|2020-08-05 13:35:00|4103.12|4103.12|4115.92|4115.92|4115.92|4115.92|4103.12|4103.12|0
1596634800000|2020-08-05 13:40:00|4112.04|4112.04|4118.19|4118.19|4118.19|4118.19|4108.97|4108.97|0
1596635100000|2020-08-05 13:45:00|4124.34|4124.34|4125.24|4125.24|4128.96|4128.96|4124.34|4124.34|0
1596635400000|2020-08-05 13:50:00|4126.78|4126.78|4150.48|4150.48|4150.48|4150.48|4122.9|4122.9|0
1596635700000|2020-08-05 13:55:00|4152.02|4152.02|4133.61|4133.61|4152.02|4152.02|4133.61|4133.61|0
1596636000000|2020-08-05 14:00:00|4136.69|4136.69|4130.79|4130.79|4140.02|4140.02|4126.18|4126.18|0
1596636300000|2020-08-05 14:05:00|4133.87|4133.87|4142.01|4142.01|4142.01|4142.01|4133.87|4133.87|0
1596636600000|2020-08-05 14:10:00|4143.21|4143.21|4137.06|4137.06|4143.21|4143.21|4137.06|4137.06|0
1596636900000|2020-08-05 14:15:00|4133.98|4133.98|4132.4|4132.4|4135.52|4135.52|4132.4|4132.4|0
1596637200000|2020-08-05 14:20:00|4135.47|4135.47|4142.77|4142.77|4142.77|4142.77|4130.86|4130.86|0
1596637500000|2020-08-05 14:25:00|4141.23|4141.23|4146.14|4146.14|4147.98|4147.98|4141.23|4141.23|0
1596637800000|2020-08-05 14:30:00|4144.6|4144.6|4146.14|4146.14|4146.14|4146.14|4144.6|4144.6|0
1596638100000|2020-08-05 14:35:00|4144.6|4144.6|4145.75|4145.75|4153.09|4153.09|4141.53|4141.53|0
1596638400000|2020-08-05 14:40:00|4147.24|4147.24|4146.55|4146.55|4155.53|4155.53|4146.55|4146.55|0
1596638700000|2020-08-05 14:45:00|4152.7|4152.7|4155.78|4155.78|4155.78|4155.78|4151.17|4151.17|0
1596639000000|2020-08-05 14:50:00|4158.85|4158.85|4152.7|4152.7|4158.85|4158.85|4152.7|4152.7|0
1596639300000|2020-08-05 14:55:00|4149.12|4149.12|4152.2|4152.2|4152.2|4152.2|4149.12|4149.12|0
1596639600000|2020-08-05 15:00:00|4153.74|4153.74|4155.27|4155.27|4161.42|4161.42|4150.66|4150.66|0
1596639900000|2020-08-05 15:05:00|4156.77|4156.77|4154.59|4154.59|4158.6|4158.6|4152.15|4152.15|0
1596640200000|2020-08-05 15:10:00|4157.66|4157.66|4182.67|4182.67|4182.67|4182.67|4157.66|4157.66|0
1596640500000|2020-08-05 15:15:00|4185.75|4185.75|4169.62|4169.62|4185.75|4185.75|4165.95|4165.95|0
1596640800000|2020-08-05 15:20:00|4166.54|4166.54|4162.87|4162.87|4168.38|4168.38|4161.33|4161.33|0
1596641100000|2020-08-05 15:25:00|4164.41|4164.41|4152.96|4152.96|4164.61|4164.61|4150.87|4150.87|0
1596698100000|2020-08-06 07:15:00|4120.35|4120.35|4174.27|4174.27|4174.27|4174.27|4120.35|4120.35|0
1596698400000|2020-08-06 07:20:00|4158.46|4158.46|4158.12|4158.12|4163.24|4163.24|4158.12|4158.12|0
1596698700000|2020-08-06 07:25:00|4163.19|4163.19|4164.09|4164.09|4164.09|4164.09|4163.19|4163.19|0
1596699000000|2020-08-06 07:30:00|4179.46|4179.46|4167.16|4167.16|4179.46|4179.46|4167.16|4167.16|0
1596699300000|2020-08-06 07:35:00|4177.92|4177.92|4164.29|4164.29|4182.6|4182.6|4163.4|4163.4|0
1596699600000|2020-08-06 07:40:00|4163.1|4163.1|4156.56|4156.56|4163.1|4163.1|4152.66|4152.66|0
1596699900000|2020-08-06 07:45:00|4159.63|4159.63|4151.94|4151.94|4159.63|4159.63|4151.94|4151.94|0
1596700200000|2020-08-06 07:50:00|4147.33|4147.33|4134.23|4134.23|4147.33|4147.33|4127.37|4127.37|0
1596700500000|2020-08-06 07:55:00|4143.45|4143.45|4121.86|4121.86|4145.54|4145.54|4121.86|4121.86|0
1596700800000|2020-08-06 08:00:00|4114.17|4114.17|4121.33|4121.33|4125.95|4125.95|4106.49|4106.49|0
1596701100000|2020-08-06 08:05:00|4119.8|4119.8|4105.2|4105.2|4119.8|4119.8|4105.2|4105.2|0
1596701400000|2020-08-06 08:10:00|4115.96|4115.96|4099.74|4099.74|4117.5|4117.5|4099.74|4099.74|0
1596701700000|2020-08-06 08:15:00|4097.35|4097.35|4100.93|4100.93|4110.59|4110.59|4095.47|4095.47|0
1596702000000|2020-08-06 08:20:00|4106|4106|4107.54|4107.54|4119.84|4119.84|4106|4106|0
1596702300000|2020-08-06 08:25:00|4109.03|4109.03|4113.6|4113.6|4116.67|4116.67|4109.03|4109.03|0
1596702600000|2020-08-06 08:30:00|4116.67|4116.67|4114.7|4114.7|4125.46|4125.46|4114.7|4114.7|0
1596702900000|2020-08-06 08:35:00|4105.16|4105.16|4106.35|4106.35|4115.57|4115.57|4105.16|4105.16|0
1596703200000|2020-08-06 08:40:00|4101.74|4101.74|4110.96|4110.96|4110.96|4110.96|4101.74|4101.74|0
1596703500000|2020-08-06 08:45:00|4112.5|4112.5|4120.6|4120.6|4132.12|4132.12|4112.5|4112.5|0
1596703800000|2020-08-06 08:50:00|4117.32|4117.32|4117.66|4117.66|4120.3|4120.3|4117.32|4117.32|0
1596704100000|2020-08-06 08:55:00|4118.85|4118.85|4126.5|4126.5|4126.5|4126.5|4118.85|4118.85|0
1596704400000|2020-08-06 09:00:00|4125.9|4125.9|4134.23|4134.23|4134.23|4134.23|4123.47|4123.47|0
1596704700000|2020-08-06 09:05:00|4136.02|4136.02|4137.56|4137.56|4137.56|4137.56|4136.02|4136.02|0
1596705000000|2020-08-06 09:10:00|4138.75|4138.75|4137.81|4137.81|4141.14|4141.14|4137.81|4137.81|0
1596705300000|2020-08-06 09:15:00|4137.21|4137.21|4130.21|4130.21|4139.99|4139.99|4127.14|4127.14|0
1596705600000|2020-08-06 09:20:00|4128.72|4128.72|4148.27|4148.27|4148.27|4148.27|4128.72|4128.72|0
1596705900000|2020-08-06 09:25:00|4147.98|4147.98|4149.9|4149.9|4158.74|4158.74|4147.98|4147.98|0
1596706500000|2020-08-06 09:35:00|4151.1|4151.1|4160.28|4160.28|4160.28|4160.28|4151.1|4151.1|0
1596706800000|2020-08-06 09:40:00|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|0
1596707100000|2020-08-06 09:45:00|4161.12|4161.12|4161.08|4161.08|4165.9|4165.9|4161.08|4161.08|0
1596707400000|2020-08-06 09:50:00|4159.54|4159.54|4164.41|4164.41|4164.41|4164.41|4156.47|4156.47|0
1596707700000|2020-08-06 09:55:00|4167.39|4167.39|4169.64|4169.64|4178.86|4178.86|4167.39|4167.39|0
1596708000000|2020-08-06 10:00:00|4168.1|4168.1|4163.83|4163.83|4168.1|4168.1|4163.83|4163.83|0
1596708300000|2020-08-06 10:05:00|4168.44|4168.44|4159.22|4159.22|4168.44|4168.44|4159.22|4159.22|0
1596708600000|2020-08-06 10:10:00|4157.13|4157.13|4154.15|4154.15|4157.13|4157.13|4153.25|4153.25|0
1596708900000|2020-08-06 10:15:00|4148|4148|4150.08|4150.08|4156.53|4156.53|4148|4148|0
1596709200000|2020-08-06 10:20:00|4151.62|4151.62|4146.02|4146.02|4154.01|4154.01|4146.02|4146.02|0
1596709500000|2020-08-06 10:25:00|4144.53|4144.53|4124.25|4124.25|4144.53|4144.53|4124.25|4124.25|0
1596709800000|2020-08-06 10:30:00|4116.56|4116.56|4093.82|4093.82|4116.56|4116.56|4077.39|4077.39|0
1596710100000|2020-08-06 10:35:00|4097.7|4097.7|4087.81|4087.81|4097.7|4097.7|4083.93|4083.93|0
1596710400000|2020-08-06 10:40:00|4083.19|4083.19|4091.78|4091.78|4092.97|4092.97|4083.19|4083.19|0
1596710700000|2020-08-06 10:45:00|4092.67|4092.67|4088.4|4088.4|4092.67|4092.67|4088.4|4088.4|0
1596711000000|2020-08-06 10:50:00|4085.33|4085.33|4090.08|4090.08|4091.48|4091.48|4077.04|4077.04|0
1596711300000|2020-08-06 10:55:00|4073.17|4073.17|4077.48|4077.48|4077.48|4077.48|4073.17|4073.17|0
1596711600000|2020-08-06 11:00:00|4065.18|4065.18|4085.9|4085.9|4085.9|4085.9|4065.18|4065.18|0
1596711900000|2020-08-06 11:05:00|4090.67|4090.67|4083.93|4083.93|4091.57|4091.57|4076.33|4076.33|0
1596712200000|2020-08-06 11:10:00|4087|4087|4087|4087|4087|4087|4087|4087|0
1596712500000|2020-08-06 11:15:00|4082.39|4082.39|4104.08|4104.08|4104.08|4104.08|4082.39|4082.39|0
1596712800000|2020-08-06 11:20:00|4097.93|4097.93|4104.08|4104.08|4104.08|4104.08|4097.93|4097.93|0
1596713100000|2020-08-06 11:25:00|4096.39|4096.39|4096.43|4096.43|4097.03|4097.03|4092.42|4092.42|0
1596713400000|2020-08-06 11:30:00|4098.52|4098.52|4104.97|4104.97|4104.97|4104.97|4098.52|4098.52|0
1596713700000|2020-08-06 11:35:00|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|4109.58|0
1596714000000|2020-08-06 11:40:00|4111.12|4111.12|4112.02|4112.02|4115.09|4115.09|4111.12|4111.12|0
1596714300000|2020-08-06 11:45:00|4111.72|4111.72|4104.17|4104.17|4111.72|4111.72|4104.17|4104.17|0
1596714600000|2020-08-06 11:50:00|4105.71|4105.71|4106.6|4106.6|4106.6|4106.6|4102.63|4102.63|0
1596714900000|2020-08-06 11:55:00|4108.39|4108.39|4114.54|4114.54|4114.54|4114.54|4108.39|4108.39|0
1596715200000|2020-08-06 12:00:00|4113.35|4113.35|4106|4106|4113.35|4113.35|4104.47|4104.47|0
1596715500000|2020-08-06 12:05:00|4104.47|4104.47|4107.79|4107.79|4107.79|4107.79|4104.47|4104.47|0
1596715800000|2020-08-06 12:10:00|4112.41|4112.41|4124.66|4124.66|4124.66|4124.66|4112.11|4112.11|0
1596716100000|2020-08-06 12:15:00|4116.97|4116.97|4120.05|4120.05|4121.59|4121.59|4112.36|4112.36|0
1596716400000|2020-08-06 12:20:00|4118.51|4118.51|4115.44|4115.44|4118.51|4118.51|4115.44|4115.44|0
1596716700000|2020-08-06 12:25:00|4113.9|4113.9|4120|4120|4120|4120|4113.9|4113.9|0
1596717000000|2020-08-06 12:30:00|4121.54|4121.54|4142.14|4142.14|4142.14|4142.14|4121.54|4121.54|0
1596717300000|2020-08-06 12:35:00|4148.3|4148.3|4155.98|4155.98|4155.98|4155.98|4148.3|4148.3|0
1596717600000|2020-08-06 12:40:00|4157.52|4157.52|4167|4167|4167|4167|4157.52|4157.52|0
1596717900000|2020-08-06 12:45:00|4165.46|4165.46|4162.48|4162.48|4173.15|4173.15|4160.94|4160.94|0
1596718200000|2020-08-06 12:50:00|4165.55|4165.55|4180.15|4180.15|4186.3|4186.3|4165.55|4165.55|0
1596718500000|2020-08-06 12:55:00|4180.74|4180.74|4174.13|4174.13|4183.82|4183.82|4166.54|4166.54|0
1596718800000|2020-08-06 13:00:00|4175.67|4175.67|4170.51|4170.51|4177.21|4177.21|4170.51|4170.51|0
1596719100000|2020-08-06 13:05:00|4178.2|4178.2|4169.06|4169.06|4178.2|4178.2|4169.06|4169.06|0
1596719400000|2020-08-06 13:10:00|4170.6|4170.6|4171.45|4171.45|4172.05|4172.05|4164.45|4164.45|0
1596719700000|2020-08-06 13:15:00|4170.85|4170.85|4152.7|4152.7|4170.85|4170.85|4152.7|4152.7|0
1596720000000|2020-08-06 13:20:00|4151.16|4151.16|4149.08|4149.08|4151.16|4151.16|4144.46|4144.46|0
1596720300000|2020-08-06 13:25:00|4144.46|4144.46|4147.79|4147.79|4147.79|4147.79|4141.39|4141.39|0
1596720600000|2020-08-06 13:30:00|4143.18|4143.18|4151.37|4151.37|4157.86|4157.86|4143.18|4143.18|0
1596720900000|2020-08-06 13:35:00|4145.22|4145.22|4157.22|4157.22|4157.22|4157.22|4139.07|4139.07|0
1596721200000|2020-08-06 13:40:00|4153.34|4153.34|4146.74|4146.74|4153.34|4153.34|4143.61|4143.61|0
1596721500000|2020-08-06 13:45:00|4141.07|4141.07|4155.11|4155.11|4155.11|4155.11|4136.46|4136.46|0
1596721800000|2020-08-06 13:50:00|4156.9|4156.9|4142.77|4142.77|4156.9|4156.9|4142.77|4142.77|0
1596722100000|2020-08-06 13:55:00|4155.07|4155.07|4154.22|4154.22|4155.07|4155.07|4151.14|4151.14|0
1596722400000|2020-08-06 14:00:00|4151.14|4151.14|4161.26|4161.26|4161.26|4161.26|4148.07|4148.07|0
1596722700000|2020-08-06 14:05:00|4162.8|4162.8|4149.95|4149.95|4162.8|4162.8|4149.95|4149.95|0
1596723000000|2020-08-06 14:10:00|4148.41|4148.41|4153.02|4153.02|4157.64|4157.64|4148.41|4148.41|0
1596723300000|2020-08-06 14:15:00|4151.49|4151.49|4153.87|4153.87|4157.59|4157.59|4149.95|4149.95|0
1596723600000|2020-08-06 14:20:00|4150.8|4150.8|4146.87|4146.87|4150.8|4150.8|4146.28|4146.28|0
1596723900000|2020-08-06 14:25:00|4145.38|4145.38|4156.7|4156.7|4156.7|4156.7|4143.29|4143.29|0
1596724200000|2020-08-06 14:30:00|4159.77|4159.77|4165.87|4165.87|4165.87|4165.87|4159.77|4159.77|0
1596724500000|2020-08-06 14:35:00|4161.26|4161.26|4148.41|4148.41|4164.34|4164.34|4148.41|4148.41|0
1596724800000|2020-08-06 14:40:00|4145.34|4145.34|4136.75|4136.75|4146.87|4146.87|4136.75|4136.75|0
1596725100000|2020-08-06 14:45:00|4132.14|4132.14|4134.57|4134.57|4137.65|4137.65|4130.6|4130.6|0
1596725400000|2020-08-06 14:50:00|4131.5|4131.5|4136.36|4136.36|4136.36|4136.36|4131.15|4131.15|0
1596725700000|2020-08-06 14:55:00|4139.44|4139.44|4144.4|4144.4|4144.4|4144.4|4139.44|4139.44|0
1596726000000|2020-08-06 15:00:00|4147.47|4147.47|4143.11|4143.11|4149.01|4149.01|4143.11|4143.11|0
1596726300000|2020-08-06 15:05:00|4147.72|4147.72|4142.26|4142.26|4149.9|4149.9|4138.38|4138.38|0
1596726600000|2020-08-06 15:10:00|4145.34|4145.34|4132.69|4132.69|4145.34|4145.34|4132.69|4132.69|0
1596726900000|2020-08-06 15:15:00|4135.77|4135.77|4127.02|4127.02|4142.42|4142.42|4127.02|4127.02|0
1596727200000|2020-08-06 15:20:00|4126.13|4126.13|4137.35|4137.35|4139.19|4139.19|4126.13|4126.13|0
1596727500000|2020-08-06 15:25:00|4135.81|4135.81|4115.21|4115.21|4136.2|4136.2|4115.21|4115.21|0
1596784500000|2020-08-07 07:15:00|4050.31|4050.31|4056.46|4056.46|4056.46|4056.46|4050.31|4050.31|0
1596784800000|2020-08-07 07:20:00|4045.7|4045.7|4043.91|4043.91|4045.7|4045.7|4043.91|4043.91|0
1596785400000|2020-08-07 07:30:00|4031.61|4031.61|4033.15|4033.15|4039.3|4039.3|4028.53|4028.53|0
1596785700000|2020-08-07 07:35:00|4037.92|4037.92|4041.5|4041.5|4041.5|4041.5|4037.92|4037.92|0
1596786000000|2020-08-07 07:40:00|4030.74|4030.74|4040.42|4040.42|4040.42|4040.42|4020.36|4020.36|0
1596786300000|2020-08-07 07:45:00|4043.1|4043.1|4046.09|4046.09|4048.47|4048.47|4043.1|4043.1|0
1596786600000|2020-08-07 07:50:00|4046.98|4046.98|4045.6|4045.6|4046.98|4046.98|4040.83|4040.83|0
1596786900000|2020-08-07 07:55:00|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|0
1596787200000|2020-08-07 08:00:00|4030.53|4030.53|4026.65|4026.65|4032.32|4032.32|4026.35|4026.35|0
1596787800000|2020-08-07 08:10:00|4022.04|4022.04|4012.9|4012.9|4022.04|4022.04|4012.9|4012.9|0
1596788100000|2020-08-07 08:15:00|4014.4|4014.4|4010.22|4010.22|4014.4|4014.4|4010.22|4010.22|0
1596788400000|2020-08-07 08:20:00|4007.14|4007.14|4005.61|4005.61|4007.14|4007.14|4005.61|4005.61|0
1596789300000|2020-08-07 08:35:00|4001.13|4001.13|4000.24|4000.24|4001.13|4001.13|3994.87|3994.87|0
1596789900000|2020-08-07 08:45:00|3994.09|3994.09|3994.98|3994.98|3994.98|3994.98|3994.09|3994.09|0
1596790200000|2020-08-07 08:50:00|4001.13|4001.13|3992.97|3992.97|4010.66|4010.66|3992.97|3992.97|0
1596790500000|2020-08-07 08:55:00|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|0
1596790800000|2020-08-07 09:00:00|3975.73|3975.73|3984.4|3984.4|3989.02|3989.02|3973.64|3973.64|0
1596791100000|2020-08-07 09:05:00|3984.11|3984.11|3989.65|3989.65|3989.65|3989.65|3982.61|3982.61|0
1596791400000|2020-08-07 09:10:00|3988.75|3988.75|3983.8|3983.8|3989.95|3989.95|3983.8|3983.8|0
1596791700000|2020-08-07 09:15:00|3978.41|3978.41|3982.09|3982.09|3982.09|3982.09|3976.88|3976.88|0
1596792000000|2020-08-07 09:20:00|3983.28|3983.28|3982.98|3982.98|3983.28|3983.28|3982.98|3982.98|0
1596792300000|2020-08-07 09:25:00|3986.06|3986.06|3991.44|3991.44|3991.44|3991.44|3982.21|3982.21|0
1596792600000|2020-08-07 09:30:00|3989.35|3989.35|3985.51|3985.51|3991.66|3991.66|3985.51|3985.51|0
1596792900000|2020-08-07 09:35:00|3980.12|3980.12|3989.35|3989.35|3989.35|3989.35|3980.12|3980.12|0
1596793200000|2020-08-07 09:40:00|3990.84|3990.84|3996.68|3996.68|3999.76|3999.76|3990.84|3990.84|0
1596793500000|2020-08-07 09:45:00|3996.98|3996.98|3994.08|3994.08|4000.56|4000.56|3994.08|3994.08|0
1596793800000|2020-08-07 09:50:00|3996.16|3996.16|3996.16|3996.16|3996.16|3996.16|3996.16|3996.16|0
1596794100000|2020-08-07 09:55:00|3992.58|3992.58|3984.13|3984.13|3992.58|3992.58|3984.13|3984.13|0
1596794400000|2020-08-07 10:00:00|3981.05|3981.05|3981.23|3981.23|3983.36|3983.36|3977.98|3977.98|0
1596794700000|2020-08-07 10:05:00|3984.3|3984.3|3987.03|3987.03|3993.95|3993.95|3984.3|3984.3|0
1596795000000|2020-08-07 10:10:00|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|0
1596795300000|2020-08-07 10:15:00|3986.26|3986.26|4006.25|4006.25|4006.25|4006.25|3986.26|3986.26|0
1596795600000|2020-08-07 10:20:00|4005.95|4005.95|4007.14|4007.14|4007.14|4007.14|4005.95|4005.95|0
1596795900000|2020-08-07 10:25:00|4014.83|4014.83|4007.44|4007.44|4014.83|4014.83|4005.35|4005.35|0
1596796200000|2020-08-07 10:30:00|4007.14|4007.14|4014.19|4014.19|4014.19|4014.19|4007.14|4007.14|0
1596796500000|2020-08-07 10:35:00|4011.21|4011.21|4017.26|4017.26|4017.26|4017.26|4011.21|4011.21|0
1596796800000|2020-08-07 10:40:00|4018.8|4018.8|4031.97|4031.97|4037.78|4037.78|4018.8|4018.8|0
1596797400000|2020-08-07 10:50:00|4034.06|4034.06|4028.39|4028.39|4034.06|4034.06|4020.5|4020.5|0
1596797700000|2020-08-07 10:55:00|4029.93|4029.93|4039.16|4039.16|4039.16|4039.16|4029.93|4029.93|0
1596798000000|2020-08-07 11:00:00|4042.74|4042.74|4053.31|4053.31|4053.31|4053.31|4042.74|4042.74|0
1596798300000|2020-08-07 11:05:00|4050.93|4050.93|4044.78|4044.78|4050.93|4050.93|4043.24|4043.24|0
1596798600000|2020-08-07 11:10:00|4047.85|4047.85|4043.24|4043.24|4047.85|4047.85|4038.63|4038.63|0
1596798900000|2020-08-07 11:15:00|4047.12|4047.12|4044.48|4044.48|4047.12|4047.12|4042.94|4042.94|0
1596799200000|2020-08-07 11:20:00|4041.4|4041.4|4035.25|4035.25|4042.94|4042.94|4035.25|4035.25|0
1596799800000|2020-08-07 11:30:00|4037.04|4037.04|4037.04|4037.04|4037.04|4037.04|4037.04|4037.04|0
1596800100000|2020-08-07 11:35:00|4023.21|4023.21|4049.99|4049.99|4049.99|4049.99|4023.21|4023.21|0
1596800400000|2020-08-07 11:40:00|4051.52|4051.52|4059.21|4059.21|4060.75|4060.75|4049.99|4049.99|0
1596800700000|2020-08-07 11:45:00|4055.04|4055.04|4050.33|4050.33|4058.02|4058.02|4050.33|4050.33|0
1596801000000|2020-08-07 11:50:00|4056.48|4056.48|4047.69|4047.69|4056.48|4056.48|4046.15|4046.15|0
1596801300000|2020-08-07 11:55:00|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|0
1596801600000|2020-08-07 12:00:00|4059.56|4059.56|4065.61|4065.61|4069.03|4069.03|4059.56|4059.56|0
1596801900000|2020-08-07 12:05:00|4068.69|4068.69|4061.05|4061.05|4068.69|4068.69|4061.05|4061.05|0
1596802200000|2020-08-07 12:10:00|4062.58|4062.58|4067.54|4067.54|4068.73|4068.73|4062.58|4062.58|0
1596802500000|2020-08-07 12:15:00|4069.63|4069.63|4068.09|4068.09|4069.63|4069.63|4068.09|4068.09|0
1596802800000|2020-08-07 12:20:00|4069.63|4069.63|4069.63|4069.63|4069.63|4069.63|4069.63|4069.63|0
1596803100000|2020-08-07 12:25:00|4071.17|4071.17|4068.18|4068.18|4071.17|4071.17|4068.18|4068.18|0
1596803400000|2020-08-07 12:30:00|4069.38|4069.38|4101.39|4101.39|4105.86|4105.86|4069.38|4069.38|0
1596803700000|2020-08-07 12:35:00|4102.93|4102.93|4102.93|4102.93|4102.93|4102.93|4101.39|4101.39|0
1596804000000|2020-08-07 12:40:00|4102.03|4102.03|4089.48|4089.48|4102.03|4102.03|4089.48|4089.48|0
1596804300000|2020-08-07 12:45:00|4095.63|4095.63|4084.87|4084.87|4095.63|4095.63|4084.87|4084.87|0
1596804600000|2020-08-07 12:50:00|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|4083.33|0
1596804900000|2020-08-07 12:55:00|4081.79|4081.79|4071.6|4071.6|4081.79|4081.79|4071.6|4071.6|0
1596805200000|2020-08-07 13:00:00|4073.14|4073.14|4073.39|4073.39|4076.47|4076.47|4073.14|4073.14|0
1596805500000|2020-08-07 13:05:00|4073.69|4073.69|4078.6|4078.6|4078.6|4078.6|4073.69|4073.69|0
1596805800000|2020-08-07 13:10:00|4080.14|4080.14|4070.91|4070.91|4080.14|4080.14|4070.91|4070.91|0
1596806100000|2020-08-07 13:15:00|4069.38|4069.38|4070.23|4070.23|4071.76|4071.76|4069.38|4069.38|0
1596806400000|2020-08-07 13:20:00|4073.3|4073.3|4073.3|4073.3|4073.3|4073.3|4073.3|4073.3|0
1596806700000|2020-08-07 13:25:00|4073.6|4073.6|4073.6|4073.6|4073.6|4073.6|4073.6|4073.6|0
1596807000000|2020-08-07 13:30:00|4067.45|4067.45|4080.64|4080.64|4085.26|4085.26|4065.91|4065.91|0
1596807300000|2020-08-07 13:35:00|4082.14|4082.14|4061.69|4061.69|4084.22|4084.22|4061.69|4061.69|0
1596807600000|2020-08-07 13:40:00|4057.08|4057.08|4063.23|4063.23|4064.12|4064.12|4057.08|4057.08|0
1596807900000|2020-08-07 13:45:00|4064.12|4064.12|4073.35|4073.35|4073.65|4073.65|4064.12|4064.12|0
1596808200000|2020-08-07 13:50:00|4073.65|4073.65|4072.11|4072.11|4078.26|4078.26|4069.03|4069.03|0
1596808500000|2020-08-07 13:55:00|4073.65|4073.65|4078.21|4078.21|4078.21|4078.21|4073.65|4073.65|0
1596808800000|2020-08-07 14:00:00|4080.3|4080.3|4082.87|4082.87|4082.87|4082.87|4076.72|4076.72|0
1596809100000|2020-08-07 14:05:00|4082.57|4082.57|4077.2|4077.2|4082.57|4082.57|4077.2|4077.2|0
1596809400000|2020-08-07 14:10:00|4081.82|4081.82|4086.43|4086.43|4086.43|4086.43|4081.82|4081.82|0
1596809700000|2020-08-07 14:15:00|4080.28|4080.28|4075.67|4075.67|4083.35|4083.35|4075.67|4075.67|0
1596810000000|2020-08-07 14:20:00|4072.59|4072.59|4078.74|4078.74|4078.74|4078.74|4067.98|4067.98|0
1596810300000|2020-08-07 14:25:00|4079.93|4079.93|4081.47|4081.47|4084.55|4084.55|4078.4|4078.4|0
1596810600000|2020-08-07 14:30:00|4083.01|4083.01|4091.89|4091.89|4091.89|4091.89|4081.47|4081.47|0
1596811200000|2020-08-07 14:40:00|4099.58|4099.58|4085.44|4085.44|4099.58|4099.58|4085.44|4085.44|0
1596811500000|2020-08-07 14:45:00|4079.29|4079.29|4073.14|4073.14|4079.29|4079.29|4070.07|4070.07|0
1596811800000|2020-08-07 14:50:00|4071.6|4071.6|4067.22|4067.22|4076.22|4076.22|4067.22|4067.22|0
1596812100000|2020-08-07 14:55:00|4068.76|4068.76|4064.15|4064.15|4068.76|4068.76|4062.61|4062.61|0
1596812400000|2020-08-07 15:00:00|4062.66|4062.66|4083.79|4083.79|4083.79|4083.79|4062.66|4062.66|0
1596812700000|2020-08-07 15:05:00|4083.19|4083.19|4084.43|4084.43|4095.2|4095.2|4082.9|4082.9|0
1596813000000|2020-08-07 15:10:00|4087.51|4087.51|4086.57|4086.57|4087.51|4087.51|4081.36|4081.36|0
1596813300000|2020-08-07 15:15:00|4083.49|4083.49|4076.19|4076.19|4085.63|4085.63|4076.19|4076.19|0
1596813600000|2020-08-07 15:20:00|4079.27|4079.27|4075.09|4075.09|4079.87|4079.87|4072.87|4072.87|0
1596813900000|2020-08-07 15:25:00|4076.29|4076.29|4066.21|4066.21|4078.72|4078.72|4064.12|4064.12|0
1597043700000|2020-08-10 07:15:00|4215.23|4215.23|4224.25|4224.25|4253.46|4253.46|4215.23|4215.23|0
1597044000000|2020-08-10 07:20:00|4239.63|4239.63|4259.64|4259.64|4259.64|4259.64|4239.63|4239.63|0
1597044300000|2020-08-10 07:25:00|4255.16|4255.16|4221.34|4221.34|4259.77|4259.77|4221.34|4221.34|0
1597044600000|2020-08-10 07:30:00|4218.65|4218.65|4223.77|4223.77|4224.07|4224.07|4210.9|4210.9|0
1597044900000|2020-08-10 07:35:00|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|0
1597045200000|2020-08-10 07:40:00|4220.19|4220.19|4223.26|4223.26|4223.26|4223.26|4220.19|4220.19|0
1597045500000|2020-08-10 07:45:00|4234.03|4234.03|4227.46|4227.46|4234.03|4234.03|4227.46|4227.46|0
1597045800000|2020-08-10 07:50:00|4218.24|4218.24|4199.79|4199.79|4218.24|4218.24|4199.79|4199.79|0
1597046100000|2020-08-10 07:55:00|4194.42|4194.42|4199.24|4199.24|4199.24|4199.24|4192.33|4192.33|0
1597046400000|2020-08-10 08:00:00|4201.33|4201.33|4194.83|4194.83|4202.82|4202.82|4194.83|4194.83|0
1597046700000|2020-08-10 08:05:00|4188.68|4188.68|4188.73|4188.73|4193.3|4193.3|4188.68|4188.68|0
1597047000000|2020-08-10 08:10:00|4179.5|4179.5|4184.9|4184.9|4184.9|4184.9|4163.37|4163.37|0
1597047300000|2020-08-10 08:15:00|4181.82|4181.82|4189.51|4189.51|4189.51|4189.51|4181.82|4181.82|0
1597047600000|2020-08-10 08:20:00|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|0
1597047900000|2020-08-10 08:25:00|4173.68|4173.68|4176.75|4176.75|4176.75|4176.75|4173.68|4173.68|0
1597048500000|2020-08-10 08:35:00|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|0
1597048800000|2020-08-10 08:40:00|4179.83|4179.83|4162.46|4162.46|4179.83|4179.83|4162.46|4162.46|0
1597049100000|2020-08-10 08:45:00|4164.84|4164.84|4153.34|4153.34|4168.72|4168.72|4153.34|4153.34|0
1597049400000|2020-08-10 08:50:00|4153.05|4153.05|4169.61|4169.61|4169.61|4169.61|4153.05|4153.05|0
1597049700000|2020-08-10 08:55:00|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1597050000000|2020-08-10 09:00:00|4186.53|4186.53|4191.14|4191.14|4191.14|4191.14|4186.53|4186.53|0
1597050300000|2020-08-10 09:05:00|4192.68|4192.68|4199.84|4199.84|4199.84|4199.84|4192.68|4192.68|0
1597050600000|2020-08-10 09:10:00|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|0
1597050900000|2020-08-10 09:15:00|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1597051500000|2020-08-10 09:25:00|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|0
1597051800000|2020-08-10 09:30:00|4198.69|4198.69|4185.04|4185.04|4198.69|4198.69|4185.04|4185.04|0
1597052400000|2020-08-10 09:40:00|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|0
1597053000000|2020-08-10 09:50:00|4187.33|4187.33|4196.55|4196.55|4196.55|4196.55|4187.33|4187.33|0
1597053300000|2020-08-10 09:55:00|4198.34|4198.34|4201.03|4201.03|4202.22|4202.22|4197.45|4197.45|0
1597053600000|2020-08-10 10:00:00|4196.42|4196.42|4195.52|4195.52|4196.42|4196.42|4193.14|4193.14|0
1597053900000|2020-08-10 10:05:00|4195.82|4195.82|4192.24|4192.24|4195.82|4195.82|4192.24|4192.24|0
1597054200000|2020-08-10 10:10:00|4195.32|4195.32|4204.45|4204.45|4207.52|4207.52|4195.32|4195.32|0
1597054500000|2020-08-10 10:15:00|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|0
1597054800000|2020-08-10 10:20:00|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|0
1597055100000|2020-08-10 10:25:00|4201.63|4201.63|4200.52|4200.52|4204.7|4204.7|4200.52|4200.52|0
1597055400000|2020-08-10 10:30:00|4203.6|4203.6|4203.55|4203.55|4206.63|4206.63|4203.55|4203.55|0
1597055700000|2020-08-10 10:35:00|4214.32|4214.32|4208.37|4208.37|4214.32|4214.32|4205.09|4205.09|0
1597056000000|2020-08-10 10:40:00|4206.83|4206.83|4202.22|4202.22|4206.83|4206.83|4202.22|4202.22|0
1597056300000|2020-08-10 10:45:00|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|0
1597056600000|2020-08-10 10:50:00|4201.53|4201.53|4198.46|4198.46|4201.53|4201.53|4198.46|4198.46|0
1597056900000|2020-08-10 10:55:00|4198.16|4198.16|4201.83|4201.83|4201.83|4201.83|4196.62|4196.62|0
1597057200000|2020-08-10 11:00:00|4211.06|4211.06|4212.55|4212.55|4212.55|4212.55|4211.06|4211.06|0
1597057500000|2020-08-10 11:05:00|4207.78|4207.78|4188.22|4188.22|4207.78|4207.78|4188.22|4188.22|0
1597057800000|2020-08-10 11:10:00|4183.61|4183.61|4189.76|4189.76|4189.76|4189.76|4183.61|4183.61|0
1597058100000|2020-08-10 11:15:00|4188.22|4188.22|4195.91|4195.91|4195.91|4195.91|4188.22|4188.22|0
1597058400000|2020-08-10 11:20:00|4197.7|4197.7|4197.11|4197.11|4197.7|4197.7|4196.21|4196.21|0
1597058700000|2020-08-10 11:25:00|4201.72|4201.72|4200.82|4200.82|4201.72|4201.72|4200.82|4200.82|0
1597059000000|2020-08-10 11:30:00|4197.75|4197.75|4183.02|4183.02|4197.75|4197.75|4183.02|4183.02|0
1597059300000|2020-08-10 11:35:00|4184.55|4184.55|4184.55|4184.55|4184.55|4184.55|4179.94|4179.94|0
1597059600000|2020-08-10 11:40:00|4189.17|4189.17|4193.14|4193.14|4193.78|4193.78|4189.17|4189.17|0
1597059900000|2020-08-10 11:45:00|4196.21|4196.21|4161.88|4161.88|4199.24|4199.24|4161.88|4161.88|0
1597060200000|2020-08-10 11:50:00|4161.58|4161.58|4169.87|4169.87|4169.87|4169.87|4161.58|4161.58|0
1597060500000|2020-08-10 11:55:00|4180.63|4180.63|4197.5|4197.5|4197.5|4197.5|4180.63|4180.63|0
1597060800000|2020-08-10 12:00:00|4199.03|4199.03|4196.51|4196.51|4202.66|4202.66|4196.51|4196.51|0
1597061100000|2020-08-10 12:05:00|4199.49|4199.49|4202.57|4202.57|4204.1|4204.1|4199.49|4199.49|0
1597061400000|2020-08-10 12:10:00|4204.65|4204.65|4204.06|4204.06|4204.65|4204.65|4204.06|4204.06|0
1597061700000|2020-08-10 12:15:00|4206.74|4206.74|4208.03|4208.03|4208.03|4208.03|4203.42|4203.42|0
1597062000000|2020-08-10 12:20:00|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|0
1597062300000|2020-08-10 12:25:00|4212.34|4212.34|4216.06|4216.06|4221.57|4221.57|4212.34|4212.34|0
1597062600000|2020-08-10 12:30:00|4211.45|4211.45|4218.54|4218.54|4221.61|4221.61|4203.16|4203.16|0
1597062900000|2020-08-10 12:35:00|4210.85|4210.85|4221.61|4221.61|4221.61|4221.61|4210.85|4210.85|0
1597063200000|2020-08-10 12:40:00|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4222.16|4222.16|0
1597063500000|2020-08-10 12:45:00|4224.3|4224.3|4221.91|4221.91|4225.19|4225.19|4221.91|4221.91|0
1597063800000|2020-08-10 12:50:00|4223.45|4223.45|4217.3|4217.3|4224.99|4224.99|4217.3|4217.3|0
1597064100000|2020-08-10 12:55:00|4218.49|4218.49|4221.73|4221.73|4227.88|4227.88|4218.4|4218.4|0
1597064700000|2020-08-10 13:05:00|4226.34|4226.34|4215.62|4215.62|4226.34|4226.34|4215.32|4215.32|0
1597065000000|2020-08-10 13:10:00|4214.73|4214.73|4215.92|4215.92|4215.92|4215.92|4214.43|4214.43|0
1597065300000|2020-08-10 13:15:00|4214.73|4214.73|4222.42|4222.42|4223.95|4223.95|4214.73|4214.73|0
1597065600000|2020-08-10 13:20:00|4225.49|4225.49|4225.49|4225.49|4228.77|4228.77|4225.49|4225.49|0
1597065900000|2020-08-10 13:25:00|4236.25|4236.25|4248.92|4248.92|4248.92|4248.92|4236.25|4236.25|0
1597066200000|2020-08-10 13:30:00|4258.01|4258.01|4296.88|4296.88|4297.47|4297.47|4258.01|4258.01|0
1597066500000|2020-08-10 13:35:00|4296.58|4296.58|4276.87|4276.87|4301.88|4301.88|4275.38|4275.38|0
1597066800000|2020-08-10 13:40:00|4278.41|4278.41|4271.96|4271.96|4283.22|4283.22|4270.76|4270.76|0
1597067100000|2020-08-10 13:45:00|4281.18|4281.18|4267.58|4267.58|4284.26|4284.26|4267.58|4267.58|0
1597067400000|2020-08-10 13:50:00|4270.65|4270.65|4272.19|4272.19|4278.34|4278.34|4270.65|4270.65|0
1597067700000|2020-08-10 13:55:00|4279.88|4279.88|4273.73|4273.73|4279.88|4279.88|4272.19|4272.19|0
1597068000000|2020-08-10 14:00:00|4272.23|4272.23|4271.84|4271.84|4274.32|4274.32|4267.58|4267.58|0
1597068300000|2020-08-10 14:05:00|4270.05|4270.05|4268.52|4268.52|4270.05|4270.05|4268.52|4268.52|0
1597068600000|2020-08-10 14:10:00|4270.01|4270.01|4278.94|4278.94|4285.09|4285.09|4270.01|4270.01|0
1597068900000|2020-08-10 14:15:00|4285.98|4285.98|4295.96|4295.96|4295.96|4295.96|4285.98|4285.98|0
1597069200000|2020-08-10 14:20:00|4295.66|4295.66|4291.69|4291.69|4298.74|4298.74|4291.69|4291.69|0
1597069500000|2020-08-10 14:25:00|4294.68|4294.68|4305.44|4305.44|4305.44|4305.44|4294.68|4294.68|0
1597069800000|2020-08-10 14:30:00|4302.36|4302.36|4294.42|4294.42|4305.44|4305.44|4291.35|4291.35|0
1597070100000|2020-08-10 14:35:00|4295.96|4295.96|4327.9|4327.9|4327.9|4327.9|4295.96|4295.96|0
1597070400000|2020-08-10 14:40:00|4317.14|4317.14|4322.21|4322.21|4322.21|4322.21|4304.84|4304.84|0
1597070700000|2020-08-10 14:45:00|4325.29|4325.29|4327.67|4327.67|4327.67|4327.67|4325.29|4325.29|0
1597071000000|2020-08-10 14:50:00|4325.29|4325.29|4315.42|4315.42|4326.78|4326.78|4312.74|4312.74|0
1597071300000|2020-08-10 14:55:00|4320.03|4320.03|4305.39|4305.39|4320.03|4320.03|4303.86|4303.86|0
1597071600000|2020-08-10 15:00:00|4302.32|4302.32|4309.75|4309.75|4311.29|4311.29|4297.45|4297.45|0
1597071900000|2020-08-10 15:05:00|4306.68|4306.68|4299.33|4299.33|4307.87|4307.87|4299.33|4299.33|0
1597072200000|2020-08-10 15:10:00|4302.41|4302.41|4311.68|4311.68|4311.68|4311.68|4302.41|4302.41|0
1597072500000|2020-08-10 15:15:00|4310.14|4310.14|4328.68|4328.68|4330.77|4330.77|4310.14|4310.14|0
1597072800000|2020-08-10 15:20:00|4327.49|4327.49|4336.12|4336.12|4339.15|4339.15|4326.94|4326.94|0
1597073100000|2020-08-10 15:25:00|4339.19|4339.19|4317.9|4317.9|4340.39|4340.39|4317.3|4317.3|0
1597130100000|2020-08-11 07:15:00|4449.87|4449.87|4468.94|4468.94|4491.52|4491.52|4449.87|4449.87|0
1597130400000|2020-08-11 07:20:00|4464.33|4464.33|4524.31|4524.31|4531.03|4531.03|4464.33|4464.33|0
1597130700000|2020-08-11 07:25:00|4513.27|4513.27|4464.51|4464.51|4513.27|4513.27|4461.83|4461.83|0
1597131000000|2020-08-11 07:30:00|4462.42|4462.42|4449.21|4449.21|4462.42|4462.42|4445.88|4445.88|0
1597131300000|2020-08-11 07:35:00|4448.31|4448.31|4444.34|4444.34|4451.29|4451.29|4443.74|4443.74|0
1597131600000|2020-08-11 07:40:00|4448.52|4448.52|4466.14|4466.14|4467.68|4467.68|4448.52|4448.52|0
1597131900000|2020-08-11 07:45:00|4453.84|4453.84|4477.41|4477.41|4484.77|4484.77|4453.84|4453.84|0
1597132200000|2020-08-11 07:50:00|4477.11|4477.11|4497.32|4497.32|4497.32|4497.32|4477.11|4477.11|0
1597132500000|2020-08-11 07:55:00|4496.13|4496.13|4489.94|4489.94|4497.62|4497.62|4489.94|4489.94|0
1597132800000|2020-08-11 08:00:00|4494.71|4494.71|4484.63|4484.63|4494.71|4494.71|4484.63|4484.63|0
1597133100000|2020-08-11 08:05:00|4473.9|4473.9|4461.37|4461.37|4474.19|4474.19|4461.37|4461.37|0
1597133400000|2020-08-11 08:10:00|4464.95|4464.95|4461.05|4461.05|4464.95|4464.95|4453.59|4453.59|0
1597133700000|2020-08-11 08:15:00|4465.52|4465.52|4461.55|4461.55|4468.59|4468.59|4461.55|4461.55|0
1597134000000|2020-08-11 08:20:00|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|0
1597134300000|2020-08-11 08:25:00|4473.11|4473.11|4466.96|4466.96|4473.11|4473.11|4466.96|4466.96|0
1597134600000|2020-08-11 08:30:00|4461.6|4461.6|4449.37|4449.37|4461.6|4461.6|4449.37|4449.37|0
1597134900000|2020-08-11 08:35:00|4452.65|4452.65|4470.22|4470.22|4476.37|4476.37|4452.65|4452.65|0
1597135200000|2020-08-11 08:40:00|4470.52|4470.52|4477.52|4477.52|4477.52|4477.52|4470.52|4470.52|0
1597135500000|2020-08-11 08:45:00|4475.13|4475.13|4478.81|4478.81|4481.29|4481.29|4475.13|4475.13|0
1597135800000|2020-08-11 08:50:00|4478.21|4478.21|4492.85|4492.85|4492.85|4492.85|4478.21|4478.21|0
1597136100000|2020-08-11 08:55:00|4493.75|4493.75|4486.59|4486.59|4493.75|4493.75|4486.29|4486.29|0
1597136400000|2020-08-11 09:00:00|4489.87|4489.87|4479.15|4479.15|4491.06|4491.06|4478.55|4478.55|0
1597136700000|2020-08-11 09:05:00|4477.61|4477.61|4497.76|4497.76|4497.76|4497.76|4477.61|4477.61|0
1597137000000|2020-08-11 09:10:00|4498.36|4498.36|4500.45|4500.45|4500.45|4500.45|4498.36|4498.36|0
1597137300000|2020-08-11 09:15:00|4499.25|4499.25|4500.74|4500.74|4500.74|4500.74|4499.25|4499.25|0
1597137600000|2020-08-11 09:20:00|4496.13|4496.13|4491.52|4491.52|4496.13|4496.13|4488.44|4488.44|0
1597137900000|2020-08-11 09:25:00|4490.92|4490.92|4499.16|4499.16|4506.85|4506.85|4490.92|4490.92|0
1597138200000|2020-08-11 09:30:00|4505.31|4505.31|4505.31|4505.31|4506.21|4506.21|4505.31|4505.31|0
1597138500000|2020-08-11 09:35:00|4504.12|4504.12|4498.56|4498.56|4505.31|4505.31|4497.03|4497.03|0
1597138800000|2020-08-11 09:40:00|4497.37|4497.37|4509.33|4509.33|4512.01|4512.01|4497.37|4497.37|0
1597139100000|2020-08-11 09:45:00|4508.43|4508.43|4503.43|4503.43|4511.12|4511.12|4503.43|4503.43|0
1597139400000|2020-08-11 09:50:00|4508.04|4508.04|4497.58|4497.58|4508.04|4508.04|4497.28|4497.28|0
1597139700000|2020-08-11 09:55:00|4491.43|4491.43|4496.34|4496.34|4496.34|4496.34|4491.43|4491.43|0
1597140000000|2020-08-11 10:00:00|4493.35|4493.35|4493.35|4493.35|4495.14|4495.14|4493.35|4493.35|0
1597140300000|2020-08-11 10:05:00|4495.14|4495.14|4498.56|4498.56|4499.76|4499.76|4495.14|4495.14|0
1597140600000|2020-08-11 10:10:00|4498.27|4498.27|4498.36|4498.36|4498.36|4498.36|4489.68|4489.68|0
1597140900000|2020-08-11 10:15:00|4502.97|4502.97|4502.24|4502.24|4502.97|4502.97|4498.36|4498.36|0
1597141200000|2020-08-11 10:20:00|4509.92|4509.92|4512.75|4512.75|4512.75|4512.75|4503.52|4503.52|0
1597141500000|2020-08-11 10:25:00|4518.9|4518.9|4521.92|4521.92|4521.92|4521.92|4517.36|4517.36|0
1597141800000|2020-08-11 10:30:00|4522.52|4522.52|4524.1|4524.1|4532.09|4532.09|4518.25|4518.25|0
1597142100000|2020-08-11 10:35:00|4521.03|4521.03|4520.43|4520.43|4521.03|4521.03|4520.43|4520.43|0
1597142400000|2020-08-11 10:40:00|4512.75|4512.75|4532.73|4532.73|4533.92|4533.92|4512.75|4512.75|0
1597142700000|2020-08-11 10:45:00|4530.05|4530.05|4553.8|4553.8|4553.8|4553.8|4530.05|4530.05|0
1597143000000|2020-08-11 10:50:00|4556.18|4556.18|4561.25|4561.25|4562.79|4562.79|4556.18|4556.18|0
1597143600000|2020-08-11 11:00:00|4576.63|4576.63|4551.06|4551.06|4576.63|4576.63|4544.62|4544.62|0
1597143900000|2020-08-11 11:05:00|4546.59|4546.59|4552.99|4552.99|4552.99|4552.99|4538.54|4538.54|0
1597144200000|2020-08-11 11:10:00|4562.22|4562.22|4561.83|4561.83|4562.22|4562.22|4559.14|4559.14|0
1597144500000|2020-08-11 11:15:00|4560.63|4560.63|4557.21|4557.21|4561.83|4561.83|4555.68|4555.68|0
1597144800000|2020-08-11 11:20:00|4547.99|4547.99|4540|4540|4547.99|4547.99|4540|4540|0
1597145100000|2020-08-11 11:25:00|4532.32|4532.32|4530.82|4530.82|4532.32|4532.32|4530.82|4530.82|0
1597145400000|2020-08-11 11:30:00|4528.74|4528.74|4536.79|4536.79|4536.79|4536.79|4526.65|4526.65|0
1597145700000|2020-08-11 11:35:00|4541.4|4541.4|4534.75|4534.75|4544.13|4544.13|4534.75|4534.75|0
1597146000000|2020-08-11 11:40:00|4531.67|4531.67|4530.87|4530.87|4548.22|4548.22|4530.87|4530.87|0
1597146300000|2020-08-11 11:45:00|4529.33|4529.33|4539.36|4539.36|4541.45|4541.45|4529.33|4529.33|0
1597146600000|2020-08-11 11:50:00|4545.51|4545.51|4544.32|4544.32|4547.6|4547.6|4544.32|4544.32|0
1597146900000|2020-08-11 11:55:00|4538.17|4538.17|4537.8|4537.8|4538.17|4538.17|4528.58|4528.58|0
1597147200000|2020-08-11 12:00:00|4534.73|4534.73|4538.86|4538.86|4538.86|4538.86|4533.19|4533.19|0
1597147500000|2020-08-11 12:05:00|4538.26|4538.26|4531.47|4531.47|4538.26|4538.26|4525.8|4525.8|0
1597147800000|2020-08-11 12:10:00|4531.17|4531.17|4516.23|4516.23|4531.17|4531.17|4516.18|4516.18|0
1597148100000|2020-08-11 12:15:00|4514.14|4514.14|4523.02|4523.02|4526.69|4526.69|4513.84|4513.84|0
1597148400000|2020-08-11 12:20:00|4524.22|4524.22|4528.48|4528.48|4532.06|4532.06|4524.22|4524.22|0
1597148700000|2020-08-11 12:25:00|4529.98|4529.98|4517.81|4517.81|4531.51|4531.51|4514.44|4514.44|0
1597149000000|2020-08-11 12:30:00|4516.28|4516.28|4506.16|4506.16|4516.28|4516.28|4506.16|4506.16|0
1597149300000|2020-08-11 12:35:00|4507.65|4507.65|4503.17|4503.17|4507.65|4507.65|4503.17|4503.17|0
1597149600000|2020-08-11 12:40:00|4505.26|4505.26|4498.52|4498.52|4505.26|4505.26|4495.78|4495.78|0
1597149900000|2020-08-11 12:45:00|4493.9|4493.9|4480.48|4480.48|4498.52|4498.52|4480.48|4480.48|0
1597150200000|2020-08-11 12:50:00|4482.27|4482.27|4491.1|4491.1|4491.1|4491.1|4482.27|4482.27|0
1597150500000|2020-08-11 12:55:00|4493.49|4493.49|4497.46|4497.46|4499.55|4499.55|4493.49|4493.49|0
1597150800000|2020-08-11 13:00:00|4498.65|4498.65|4501.87|4501.87|4509.71|4509.71|4498.65|4498.65|0
1597151100000|2020-08-11 13:05:00|4503.36|4503.36|4499.34|4499.34|4503.95|4503.95|4499.34|4499.34|0
1597151400000|2020-08-11 13:10:00|4491.65|4491.65|4493.19|4493.19|4496.27|4496.27|4491.65|4491.65|0
1597151700000|2020-08-11 13:15:00|4489.31|4489.31|4493.33|4493.33|4493.33|4493.33|4488.72|4488.72|0
1597152000000|2020-08-11 13:20:00|4494.52|4494.52|4494.23|4494.23|4494.52|4494.52|4493.03|4493.03|0
1597152300000|2020-08-11 13:25:00|4494.52|4494.52|4502.81|4502.81|4502.81|4502.81|4494.23|4494.23|0
1597152600000|2020-08-11 13:30:00|4503.4|4503.4|4496.77|4496.77|4508.57|4508.57|4496.77|4496.77|0
1597152900000|2020-08-11 13:35:00|4506|4506|4515.45|4515.45|4521.16|4521.16|4503.72|4503.72|0
1597153200000|2020-08-11 13:40:00|4521.6|4521.6|4532.73|4532.73|4532.73|4532.73|4517.13|4517.13|0
1597153500000|2020-08-11 13:45:00|4533.62|4533.62|4519.51|4519.51|4537.29|4537.29|4519.51|4519.51|0
1597153800000|2020-08-11 13:50:00|4524.12|4524.12|4525.89|4525.89|4527.7|4527.7|4519.17|4519.17|0
1597154100000|2020-08-11 13:55:00|4524.35|4524.35|4516.92|4516.92|4524.35|4524.35|4513.93|4513.93|0
1597154400000|2020-08-11 14:00:00|4518.45|4518.45|4529.26|4529.26|4529.26|4529.26|4510.31|4510.31|0
1597154700000|2020-08-11 14:05:00|4527.73|4527.73|4518.89|4518.89|4532.29|4532.29|4512.74|4512.74|0
1597155000000|2020-08-11 14:10:00|4520.68|4520.68|4515.77|4515.77|4522.22|4522.22|4512.49|4512.49|0
1597155300000|2020-08-11 14:15:00|4520.38|4520.38|4527.73|4527.73|4527.73|4527.73|4518.84|4518.84|0
1597155600000|2020-08-11 14:20:00|4524.74|4524.74|4522.31|4522.31|4526.28|4526.28|4520.13|4520.13|0
1597155900000|2020-08-11 14:25:00|4520.22|4520.22|4512.28|4512.28|4522.01|4522.01|4512.28|4512.28|0
1597156200000|2020-08-11 14:30:00|4517.05|4517.05|4533.05|4533.05|4533.05|4533.05|4516.76|4516.76|0
1597156500000|2020-08-11 14:35:00|4528.44|4528.44|4530.62|4530.62|4537.48|4537.48|4528.44|4528.44|0
1597156800000|2020-08-11 14:40:00|4532.15|4532.15|4530.27|4530.27|4533.05|4533.05|4529.08|4529.08|0
1597157100000|2020-08-11 14:45:00|4532.06|4532.06|4547.5|4547.5|4553.65|4553.65|4532.06|4532.06|0
1597157400000|2020-08-11 14:50:00|4546.91|4546.91|4552.67|4552.67|4552.67|4552.67|4546.01|4546.01|0
1597157700000|2020-08-11 14:55:00|4553.86|4553.86|4563.75|4563.75|4566.82|4566.82|4552.67|4552.67|0
1597158000000|2020-08-11 15:00:00|4566.82|4566.82|4553.65|4553.65|4566.82|4566.82|4553.65|4553.65|0
1597158300000|2020-08-11 15:05:00|4556.73|4556.73|4557.62|4557.62|4564.32|4564.32|4556.43|4556.43|0
1597158600000|2020-08-11 15:10:00|4556.09|4556.09|4545.92|4545.92|4556.09|4556.09|4545.92|4545.92|0
1597158900000|2020-08-11 15:15:00|4550.53|4550.53|4552.51|4552.51|4552.81|4552.81|4546.66|4546.66|0
1597159200000|2020-08-11 15:20:00|4549.43|4549.43|4558.52|4558.52|4564.71|4564.71|4549.43|4549.43|0
1597159500000|2020-08-11 15:25:00|4559.71|4559.71|4576.9|4576.9|4578.44|4578.44|4559.71|4559.71|0
1597216500000|2020-08-12 07:15:00|4556.25|4556.25|4548.95|4548.95|4556.25|4556.25|4548.95|4548.95|0
1597216800000|2020-08-12 07:20:00|4546.86|4546.86|4556.73|4556.73|4556.73|4556.73|4538.21|4538.21|0
1597217100000|2020-08-12 07:25:00|4562.4|4562.4|4560.7|4560.7|4563.39|4563.39|4553.86|4553.86|0
1597217400000|2020-08-12 07:30:00|4566.07|4566.07|4543.19|4543.19|4566.07|4566.07|4541.47|4541.47|0
1597217700000|2020-08-12 07:35:00|4540.12|4540.12|4566.14|4566.14|4590.55|4590.55|4540.12|4540.12|0
1597218000000|2020-08-12 07:40:00|4564.35|4564.35|4581.12|4581.12|4581.12|4581.12|4564.35|4564.35|0
1597218300000|2020-08-12 07:45:00|4580.23|4580.23|4605.15|4605.15|4606.64|4606.64|4579.04|4579.04|0
1597218600000|2020-08-12 07:50:00|4606.64|4606.64|4626.7|4626.7|4626.7|4626.7|4589.73|4589.73|0
1597218900000|2020-08-12 07:55:00|4629.77|4629.77|4618.37|4618.37|4632.16|4632.16|4618.37|4618.37|0
1597219200000|2020-08-12 08:00:00|4621.44|4621.44|4603.77|4603.77|4627.7|4627.7|4603.77|4603.77|0
1597219500000|2020-08-12 08:05:00|4594.55|4594.55|4578.96|4578.96|4595.58|4595.58|4573.85|4573.85|0
1597219800000|2020-08-12 08:10:00|4574.35|4574.35|4567.7|4567.7|4580.3|4580.3|4567.7|4567.7|0
1597220100000|2020-08-12 08:15:00|4568|4568|4575.18|4575.18|4578.46|4578.46|4567.7|4567.7|0
1597220400000|2020-08-12 08:20:00|4569.03|4569.03|4569.03|4569.03|4569.92|4569.92|4567.24|4567.24|0
1597220700000|2020-08-12 08:25:00|4576.72|4576.72|4564.71|4564.71|4576.72|4576.72|4564.42|4564.42|0
1597221000000|2020-08-12 08:30:00|4560.1|4560.1|4592.66|4592.66|4594.16|4594.16|4560.1|4560.1|0
1597221300000|2020-08-12 08:35:00|4589.59|4589.59|4593.35|4593.35|4593.35|4593.35|4579.52|4579.52|0
1597221600000|2020-08-12 08:40:00|4597.97|4597.97|4591.82|4591.82|4597.97|4597.97|4591.82|4591.82|0
1597221900000|2020-08-12 08:45:00|4596.43|4596.43|4585.85|4585.85|4597.97|4597.97|4585.85|4585.85|0
1597222200000|2020-08-12 08:50:00|4587.04|4587.04|4582.77|4582.77|4587.04|4587.04|4579.7|4579.7|0
1597222500000|2020-08-12 08:55:00|4588.92|4588.92|4599.69|4599.69|4599.69|4599.69|4587.39|4587.39|0
1597222800000|2020-08-12 09:00:00|4598.15|4598.15|4606.64|4606.64|4606.64|4606.64|4593.54|4593.54|0
1597223100000|2020-08-12 09:05:00|4606.34|4606.34|4614.37|4614.37|4614.37|4614.37|4606.34|4606.34|0
1597223400000|2020-08-12 09:10:00|4603.61|4603.61|4608.38|4608.38|4608.38|4608.38|4603.61|4603.61|0
1597223700000|2020-08-12 09:15:00|4608.68|4608.68|4598.26|4598.26|4610.22|4610.22|4598.26|4598.26|0
1597224000000|2020-08-12 09:20:00|4593.65|4593.65|4593.05|4593.05|4593.65|4593.65|4593.05|4593.05|0
1597224300000|2020-08-12 09:25:00|4591.52|4591.52|4604.94|4604.94|4604.94|4604.94|4591.52|4591.52|0
1597224600000|2020-08-12 09:30:00|4606.43|4606.43|4588.56|4588.56|4606.43|4606.43|4586.47|4586.47|0
1597224900000|2020-08-12 09:35:00|4587.06|4587.06|4584.63|4584.63|4587.06|4587.06|4584.63|4584.63|0
1597225200000|2020-08-12 09:40:00|4584.33|4584.33|4566.02|4566.02|4584.33|4584.33|4566.02|4566.02|0
1597225800000|2020-08-12 09:50:00|4561.41|4561.41|4559.87|4559.87|4561.41|4561.41|4559.87|4559.87|0
1597226100000|2020-08-12 09:55:00|4553.91|4553.91|4565.17|4565.17|4565.17|4565.17|4553.91|4553.91|0
1597226400000|2020-08-12 10:00:00|4563.64|4563.64|4560.91|4560.91|4563.64|4563.64|4560.91|4560.91|0
1597226700000|2020-08-12 10:05:00|4567.06|4567.06|4568.59|4568.59|4568.59|4568.59|4567.06|4567.06|0
1597227000000|2020-08-12 10:10:00|4570.13|4570.13|4579.36|4579.36|4579.36|4579.36|4570.13|4570.13|0
1597227300000|2020-08-12 10:15:00|4585.51|4585.51|4590.12|4590.12|4590.12|4590.12|4585.51|4585.51|0
1597227600000|2020-08-12 10:20:00|4594.89|4594.89|4586.77|4586.77|4601.84|4601.84|4586.77|4586.77|0
1597227900000|2020-08-12 10:25:00|4583.69|4583.69|4578.92|4578.92|4583.69|4583.69|4578.92|4578.92|0
1597228200000|2020-08-12 10:30:00|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|0
1597228800000|2020-08-12 10:40:00|4578.92|4578.92|4579.12|4579.12|4579.12|4579.12|4566.62|4566.62|0
1597229100000|2020-08-12 10:45:00|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|0
1597229400000|2020-08-12 10:50:00|4574.65|4574.65|4571.67|4571.67|4574.65|4574.65|4571.67|4571.67|0
1597229700000|2020-08-12 10:55:00|4572.26|4572.26|4576.62|4576.62|4576.92|4576.92|4570.47|4570.47|0
1597230000000|2020-08-12 11:00:00|4567.4|4567.4|4570.47|4570.47|4575.09|4575.09|4567.4|4567.4|0
1597230600000|2020-08-12 11:10:00|4571.67|4571.67|4578.16|4578.16|4578.16|4578.16|4566.76|4566.76|0
1597230900000|2020-08-12 11:15:00|4579.7|4579.7|4593.84|4593.84|4593.84|4593.84|4579.7|4579.7|0
1597231200000|2020-08-12 11:20:00|4595.37|4595.37|4593.54|4593.54|4595.37|4595.37|4588.92|4588.92|0
1597231500000|2020-08-12 11:25:00|4599.69|4599.69|4600.58|4600.58|4600.58|4600.58|4593.54|4593.54|0
1597231800000|2020-08-12 11:30:00|4603.66|4603.66|4615.06|4615.06|4615.06|4615.06|4603.66|4603.66|0
1597232100000|2020-08-12 11:35:00|4608.91|4608.91|4607.12|4607.12|4608.91|4608.91|4607.12|4607.12|0
1597232400000|2020-08-12 11:40:00|4605.93|4605.93|4608.02|4608.02|4608.02|4608.02|4605.93|4605.93|0
1597232700000|2020-08-12 11:45:00|4600.33|4600.33|4595.72|4595.72|4600.33|4600.33|4592.64|4592.64|0
1597233000000|2020-08-12 11:50:00|4592.64|4592.64|4589.11|4589.11|4598.79|4598.79|4589.11|4589.11|0
1597233300000|2020-08-12 11:55:00|4598.33|4598.33|4587.62|4587.62|4598.33|4598.33|4584.34|4584.34|0
1597233600000|2020-08-12 12:00:00|4590.69|4590.69|4583.05|4583.05|4590.69|4590.69|4583.05|4583.05|0
1597233900000|2020-08-12 12:05:00|4586.13|4586.13|4594.66|4594.66|4594.66|4594.66|4586.13|4586.13|0
1597234200000|2020-08-12 12:10:00|4593.13|4593.13|4588.51|4588.51|4594.66|4594.66|4588.51|4588.51|0
1597234500000|2020-08-12 12:15:00|4594.66|4594.66|4596.2|4596.2|4596.2|4596.2|4594.66|4594.66|0
1597234800000|2020-08-12 12:20:00|4594.71|4594.71|4595.01|4595.01|4595.01|4595.01|4594.71|4594.71|0
1597235100000|2020-08-12 12:25:00|4593.47|4593.47|4593.47|4593.47|4593.47|4593.47|4587.32|4587.32|0
1597235400000|2020-08-12 12:30:00|4590.39|4590.39|4601.16|4601.16|4606.48|4606.48|4590.39|4590.39|0
1597235700000|2020-08-12 12:35:00|4607.31|4607.31|4615.71|4615.71|4617.24|4617.24|4607.31|4607.31|0
1597236000000|2020-08-12 12:40:00|4617.24|4617.24|4625.18|4625.18|4629.7|4629.7|4617.24|4617.24|0
1597236300000|2020-08-12 12:45:00|4628.26|4628.26|4635.05|4635.05|4635.05|4635.05|4628.26|4628.26|0
1597236600000|2020-08-12 12:50:00|4628.9|4628.9|4625.83|4625.83|4628.9|4628.9|4625.83|4625.83|0
1597236900000|2020-08-12 12:55:00|4628.9|4628.9|4616.81|4616.81|4633.58|4633.58|4616.81|4616.81|0
1597237200000|2020-08-12 13:00:00|4618.6|4618.6|4624.75|4624.75|4631.15|4631.15|4618.6|4618.6|0
1597237500000|2020-08-12 13:05:00|4621.46|4621.46|4619.93|4619.93|4621.46|4621.46|4619.93|4619.93|0
1597237800000|2020-08-12 13:10:00|4615.31|4615.31|4615.31|4615.31|4615.31|4615.31|4615.31|4615.31|0
1597238100000|2020-08-12 13:15:00|4612.24|4612.24|4607.63|4607.63|4613.78|4613.78|4607.63|4607.63|0
1597238400000|2020-08-12 13:20:00|4606.09|4606.09|4603.01|4603.01|4609.16|4609.16|4601.48|4601.48|0
1597238700000|2020-08-12 13:25:00|4601.48|4601.48|4613|4613|4614.53|4614.53|4599.94|4599.94|0
1597239000000|2020-08-12 13:30:00|4608.38|4608.38|4602.28|4602.28|4614.53|4614.53|4602.28|4602.28|0
1597239300000|2020-08-12 13:35:00|4603.82|4603.82|4599.16|4599.16|4612.26|4612.26|4599.16|4599.16|0
1597239600000|2020-08-12 13:40:00|4596.08|4596.08|4591.47|4591.47|4596.08|4596.08|4580.71|4580.71|0
1597239900000|2020-08-12 13:45:00|4593.01|4593.01|4579.17|4579.17|4593.01|4593.01|4577.38|4577.38|0
1597240200000|2020-08-12 13:50:00|4580.71|4580.71|4577.63|4577.63|4580.71|4580.71|4574.56|4574.56|0
1597240500000|2020-08-12 13:55:00|4574.95|4574.95|4567.06|4567.06|4574.95|4574.95|4557.37|4557.37|0
1597240800000|2020-08-12 14:00:00|4568.84|4568.84|4554.76|4554.76|4568.84|4568.84|4554.76|4554.76|0
1597241100000|2020-08-12 14:05:00|4557.83|4557.83|4559.37|4559.37|4571.28|4571.28|4554.76|4554.76|0
1597241400000|2020-08-12 14:10:00|4563.98|4563.98|4551.82|4551.82|4563.98|4563.98|4550.28|4550.28|0
1597241700000|2020-08-12 14:15:00|4551.22|4551.22|4562.08|4562.08|4567.29|4567.29|4551.22|4551.22|0
1597242000000|2020-08-12 14:20:00|4560.54|4560.54|4579.12|4579.12|4579.12|4579.12|4560.54|4560.54|0
1597242300000|2020-08-12 14:25:00|4577.63|4577.63|4577.63|4577.63|4578.23|4578.23|4566.87|4566.87|0
1597242600000|2020-08-12 14:30:00|4580.71|4580.71|4582.25|4582.25|4586.22|4586.22|4578.92|4578.92|0
1597242900000|2020-08-12 14:35:00|4585.32|4585.32|4596.34|4596.34|4596.93|4596.93|4585.32|4585.32|0
1597243200000|2020-08-12 14:40:00|4594.8|4594.8|4594.89|4594.89|4597.62|4597.62|4593.01|4593.01|0
1597243500000|2020-08-12 14:45:00|4597.28|4597.28|4576.78|4576.78|4597.28|4597.28|4576.78|4576.78|0
1597243800000|2020-08-12 14:50:00|4576.19|4576.19|4570.08|4570.08|4579.26|4579.26|4570.08|4570.08|0
1597244100000|2020-08-12 14:55:00|4571.62|4571.62|4571.97|4571.97|4579.31|4579.31|4571.62|4571.62|0
1597244400000|2020-08-12 15:00:00|4570.43|4570.43|4573.21|4573.21|4576.58|4576.58|4565.82|4565.82|0
1597244700000|2020-08-12 15:05:00|4574.74|4574.74|4554.34|4554.34|4575.04|4575.04|4554.34|4554.34|0
1597245000000|2020-08-12 15:10:00|4554.04|4554.04|4549.29|4549.29|4554.46|4554.46|4549.29|4549.29|0
1597245300000|2020-08-12 15:15:00|4546.22|4546.22|4540.07|4540.07|4546.22|4546.22|4535.46|4535.46|0
1597245600000|2020-08-12 15:20:00|4539.17|4539.17|4549.45|4549.45|4549.5|4549.5|4533.92|4533.92|0
1597245900000|2020-08-12 15:25:00|4550.95|4550.95|4546.22|4546.22|4556.45|4556.45|4546.22|4546.22|0
1597302900000|2020-08-13 07:15:00|4526.41|4526.41|4574.24|4574.24|4574.24|4574.24|4521.64|4521.64|0
1597303200000|2020-08-13 07:20:00|4574.83|4574.83|4554.84|4554.84|4574.83|4574.83|4554.84|4554.84|0
1597303500000|2020-08-13 07:25:00|4551.86|4551.86|4530.93|4530.93|4551.86|4551.86|4523.64|4523.64|0
1597303800000|2020-08-13 07:30:00|4528.25|4528.25|4532.86|4532.86|4540.02|4540.02|4521.11|4521.11|0
1597304100000|2020-08-13 07:35:00|4536.44|4536.44|4513.38|4513.38|4536.44|4536.44|4513.38|4513.38|0
1597304400000|2020-08-13 07:40:00|4514.27|4514.27|4546.67|4546.67|4555.65|4555.65|4514.27|4514.27|0
1597304700000|2020-08-13 07:45:00|4552.82|4552.82|4554.61|4554.61|4558.19|4558.19|4550.44|4550.44|0
1597305000000|2020-08-13 07:50:00|4556.4|4556.4|4555.81|4555.81|4556.4|4556.4|4554.32|4554.32|0
1597305300000|2020-08-13 07:55:00|4553.42|4553.42|4555.51|4555.51|4555.51|4555.51|4553.42|4553.42|0
1597305600000|2020-08-13 08:00:00|4556.29|4556.29|4560.31|4560.31|4561.8|4561.8|4556.29|4556.29|0
1597305900000|2020-08-13 08:05:00|4562.05|4562.05|4551.22|4551.22|4562.05|4562.05|4545.07|4545.07|0
1597306200000|2020-08-13 08:10:00|4554.2|4554.2|4568.5|4568.5|4568.5|4568.5|4554.2|4554.2|0
1597306500000|2020-08-13 08:15:00|4574.65|4574.65|4579.26|4579.26|4579.26|4579.26|4574.65|4574.65|0
1597306800000|2020-08-13 08:20:00|4573.11|4573.11|4574.65|4574.65|4580.8|4580.8|4571.57|4571.57|0
1597307100000|2020-08-13 08:25:00|4572.26|4572.26|4571.07|4571.07|4572.26|4572.26|4571.07|4571.07|0
1597307400000|2020-08-13 08:30:00|4569.58|4569.58|4551.13|4551.13|4569.58|4569.58|4551.13|4551.13|0
1597307700000|2020-08-13 08:35:00|4555|4555|4565.74|4565.74|4565.74|4565.74|4554.41|4554.41|0
1597308000000|2020-08-13 08:40:00|4566.04|4566.04|4578.57|4578.57|4581.85|4581.85|4566.04|4566.04|0
1597308300000|2020-08-13 08:45:00|4574.39|4574.39|4567.83|4567.83|4574.39|4574.39|4559.78|4559.78|0
1597308600000|2020-08-13 08:50:00|4565.44|4565.44|4578|4578|4578|4578|4565.44|4565.44|0
1597308900000|2020-08-13 08:55:00|4578.85|4578.85|4569.92|4569.92|4580.64|4580.64|4569.92|4569.92|0
1597309200000|2020-08-13 09:00:00|4569.62|4569.62|4583.62|4583.62|4583.62|4583.62|4569.62|4569.62|0
1597309500000|2020-08-13 09:05:00|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|0
1597309800000|2020-08-13 09:10:00|4572.47|4572.47|4576.34|4576.34|4578.13|4578.13|4572.47|4572.47|0
1597310100000|2020-08-13 09:15:00|4585.27|4585.27|4600.64|4600.64|4600.64|4600.64|4585.27|4585.27|0
1597310400000|2020-08-13 09:20:00|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|0
1597310700000|2020-08-13 09:25:00|4608.03|4608.03|4606.59|4606.59|4608.33|4608.33|4594.29|4594.29|0
1597311000000|2020-08-13 09:30:00|4603.51|4603.51|4598.6|4598.6|4603.51|4603.51|4598.6|4598.6|0
1597311300000|2020-08-13 09:35:00|4598.9|4598.9|4597.71|4597.71|4598.9|4598.9|4597.71|4597.71|0
1597311600000|2020-08-13 09:40:00|4593.1|4593.1|4599.31|4599.31|4601.7|4601.7|4591.56|4591.56|0
1597311900000|2020-08-13 09:45:00|4602.39|4602.39|4618.61|4618.61|4618.61|4618.61|4602.39|4602.39|0
1597312800000|2020-08-13 10:00:00|4621.6|4621.6|4630.82|4630.82|4630.82|4630.82|4613.91|4613.91|0
1597313100000|2020-08-13 10:05:00|4631.42|4631.42|4628.8|4628.8|4644.73|4644.73|4628.8|4628.8|0
1597313400000|2020-08-13 10:10:00|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|0
1597313700000|2020-08-13 10:15:00|4619.02|4619.02|4630.7|4630.7|4631.85|4631.85|4619.02|4619.02|0
1597314000000|2020-08-13 10:20:00|4631|4631|4621.82|4621.82|4633.09|4633.09|4621.82|4621.82|0
1597314300000|2020-08-13 10:25:00|4618.84|4618.84|4633.73|4633.73|4634.03|4634.03|4618.84|4618.84|0
1597314600000|2020-08-13 10:30:00|4634.03|4634.03|4628.66|4628.66|4634.03|4634.03|4628.66|4628.66|0
1597314900000|2020-08-13 10:35:00|4630.2|4630.2|4638.35|4638.35|4638.35|4638.35|4628.66|4628.66|0
1597315200000|2020-08-13 10:40:00|4635.27|4635.27|4644.75|4644.75|4644.75|4644.75|4631.09|4631.09|0
1597315500000|2020-08-13 10:45:00|4637.06|4637.06|4631.46|4631.46|4637.61|4637.61|4631.46|4631.46|0
1597315800000|2020-08-13 10:50:00|4628.39|4628.39|4615.83|4615.83|4628.39|4628.39|4615.83|4615.83|0
1597316100000|2020-08-13 10:55:00|4609.68|4609.68|4604.82|4604.82|4609.68|4609.68|4604.82|4604.82|0
1597316400000|2020-08-13 11:00:00|4601.84|4601.84|4600.3|4600.3|4612.51|4612.51|4592.61|4592.61|0
1597316700000|2020-08-13 11:05:00|4599.7|4599.7|4585.93|4585.93|4599.7|4599.7|4578.25|4578.25|0
1597317000000|2020-08-13 11:10:00|4582.86|4582.86|4585.8|4585.8|4585.8|4585.8|4577.65|4577.65|0
1597317300000|2020-08-13 11:15:00|4581.18|4581.18|4603.21|4603.21|4603.21|4603.21|4581.18|4581.18|0
1597317600000|2020-08-13 11:20:00|4593.99|4593.99|4591.3|4591.3|4593.99|4593.99|4591.3|4591.3|0
1597317900000|2020-08-13 11:25:00|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|0
1597318200000|2020-08-13 11:30:00|4570.47|4570.47|4573.89|4573.89|4574.48|4574.48|4569.87|4569.87|0
1597318500000|2020-08-13 11:35:00|4566.2|4566.2|4564.11|4564.11|4566.2|4566.2|4564.11|4564.11|0
1597318800000|2020-08-13 11:40:00|4570.26|4570.26|4571.8|4571.8|4571.8|4571.8|4570.26|4570.26|0
1597319100000|2020-08-13 11:45:00|4573.29|4573.29|4584.21|4584.21|4584.21|4584.21|4573.29|4573.29|0
1597319400000|2020-08-13 11:50:00|4587.29|4587.29|4598.55|4598.55|4598.55|4598.55|4587.29|4587.29|0
1597319700000|2020-08-13 11:55:00|4598.85|4598.85|4586.55|4586.55|4598.85|4598.85|4586.55|4586.55|0
1597320000000|2020-08-13 12:00:00|4590.77|4590.77|4599.01|4599.01|4599.01|4599.01|4590.77|4590.77|0
1597320300000|2020-08-13 12:05:00|4589.79|4589.79|4595.55|4595.55|4595.55|4595.55|4586.71|4586.71|0
1597320600000|2020-08-13 12:10:00|4596.74|4596.74|4598.58|4598.58|4598.58|4598.58|4596.74|4596.74|0
1597320900000|2020-08-13 12:15:00|4601.26|4601.26|4596.05|4596.05|4601.26|4601.26|4595.2|4595.2|0
1597321200000|2020-08-13 12:20:00|4594.26|4594.26|4591.74|4591.74|4594.26|4594.26|4583.5|4583.5|0
1597321500000|2020-08-13 12:25:00|4589.35|4589.35|4589.24|4589.24|4595.5|4595.5|4584.74|4584.74|0
1597321800000|2020-08-13 12:30:00|4593.85|4593.85|4589.77|4589.77|4601.84|4601.84|4589.77|4589.77|0
1597322100000|2020-08-13 12:35:00|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|0
1597322400000|2020-08-13 12:40:00|4592.84|4592.84|4586.69|4586.69|4597.45|4597.45|4586.69|4586.69|0
1597322700000|2020-08-13 12:45:00|4575.93|4575.93|4594.29|4594.29|4594.29|4594.29|4575.93|4575.93|0
1597323000000|2020-08-13 12:50:00|4592.75|4592.75|4594.24|4594.24|4594.24|4594.24|4581.99|4581.99|0
1597323300000|2020-08-13 12:55:00|4591.16|4591.16|4602.18|4602.18|4602.18|4602.18|4591.16|4591.16|0
1597323600000|2020-08-13 13:00:00|4600.69|4600.69|4584.62|4584.62|4600.69|4600.69|4582.24|4582.24|0
1597323900000|2020-08-13 13:05:00|4581.94|4581.94|4588.09|4588.09|4588.09|4588.09|4581.94|4581.94|0
1597324200000|2020-08-13 13:10:00|4585.01|4585.01|4591.97|4591.97|4591.97|4591.97|4580.4|4580.4|0
1597324500000|2020-08-13 13:15:00|4593.5|4593.5|4599.47|4599.47|4599.47|4599.47|4593.5|4593.5|0
1597324800000|2020-08-13 13:20:00|4601.01|4601.01|4600.8|4600.8|4604.08|4604.08|4597.93|4597.93|0
1597325100000|2020-08-13 13:25:00|4593.11|4593.11|4587.31|4587.31|4593.11|4593.11|4587.26|4587.26|0
1597325400000|2020-08-13 13:30:00|4585.52|4585.52|4560.41|4560.41|4585.52|4585.52|4558.88|4558.88|0
1597325700000|2020-08-13 13:35:00|4565.03|4565.03|4552.52|4552.52|4565.03|4565.03|4552.52|4552.52|0
1597326000000|2020-08-13 13:40:00|4546.37|4546.37|4565.03|4565.03|4565.03|4565.03|4546.37|4546.37|0
1597326300000|2020-08-13 13:45:00|4560.41|4560.41|4557.29|4557.29|4560.41|4560.41|4552.68|4552.68|0
1597326600000|2020-08-13 13:50:00|4558.83|4558.83|4575.26|4575.26|4575.26|4575.26|4555.76|4555.76|0
1597326900000|2020-08-13 13:55:00|4567.57|4567.57|4585.45|4585.45|4585.45|4585.45|4567.57|4567.57|0
1597327200000|2020-08-13 14:00:00|4577.76|4577.76|4560.62|4560.62|4579.3|4579.3|4560.62|4560.62|0
1597327500000|2020-08-13 14:05:00|4563.6|4563.6|4554.42|4554.42|4567.87|4567.87|4554.13|4554.13|0
1597327800000|2020-08-13 14:10:00|4558.39|4558.39|4563.15|4563.15|4574.11|4574.11|4558.39|4558.39|0
1597328100000|2020-08-13 14:15:00|4565.19|4565.19|4560.41|4560.41|4565.19|4565.19|4554.26|4554.26|0
1597328400000|2020-08-13 14:20:00|4565.03|4565.03|4563.35|4563.35|4567.96|4567.96|4563.35|4563.35|0
1597328700000|2020-08-13 14:25:00|4564.89|4564.89|4561.26|4561.26|4569.5|4569.5|4561.26|4561.26|0
1597329000000|2020-08-13 14:30:00|4564.34|4564.34|4565.88|4565.88|4567.41|4567.41|4564.34|4564.34|0
1597329300000|2020-08-13 14:35:00|4564.34|4564.34|4565.83|4565.83|4565.83|4565.83|4555.76|4555.76|0
1597329600000|2020-08-13 14:40:00|4564.29|4564.29|4562.8|4562.8|4564.34|4564.34|4560.07|4560.07|0
1597329900000|2020-08-13 14:45:00|4564.34|4564.34|4566.04|4566.04|4566.08|4566.08|4559.98|4559.98|0
1597330200000|2020-08-13 14:50:00|4564.84|4564.84|4558.14|4558.14|4564.84|4564.84|4555.07|4555.07|0
1597330500000|2020-08-13 14:55:00|4555.07|4555.07|4553.32|4553.32|4555.07|4555.07|4544.1|4544.1|0
1597330800000|2020-08-13 15:00:00|4548.71|4548.71|4540.57|4540.57|4550.94|4550.94|4540.57|4540.57|0
1597331100000|2020-08-13 15:05:00|4540.27|4540.27|4535.65|4535.65|4545.68|4545.68|4535.65|4535.65|0
1597331400000|2020-08-13 15:10:00|4540.27|4540.27|4534.85|4534.85|4540.27|4540.27|4529.3|4529.3|0
1597331700000|2020-08-13 15:15:00|4536.94|4536.94|4526.22|4526.22|4536.94|4536.94|4526.22|4526.22|0
1597332000000|2020-08-13 15:20:00|4529.3|4529.3|4526.91|4526.91|4529.3|4529.3|4519.02|4519.02|0
1597332300000|2020-08-13 15:25:00|4531.52|4531.52|4525.47|4525.47|4531.52|4531.52|4519.02|4519.02|0
1597389300000|2020-08-14 07:15:00|4407.15|4407.15|4411.33|4411.33|4411.63|4411.63|4394.62|4394.62|0
1597389600000|2020-08-14 07:20:00|4403.57|4403.57|4420.87|4420.87|4425.1|4425.1|4402.03|4402.03|0
1597389900000|2020-08-14 07:25:00|4416.26|4416.26|4442.58|4442.58|4442.58|4442.58|4396.27|4396.27|0
1597390200000|2020-08-14 07:30:00|4425.67|4425.67|4418.47|4418.47|4425.67|4425.67|4411.22|4411.22|0
1597390500000|2020-08-14 07:35:00|4409.24|4409.24|4402.68|4402.68|4409.24|4409.24|4402.38|4402.38|0
1597390800000|2020-08-14 07:40:00|4398.07|4398.07|4380.1|4380.1|4398.07|4398.07|4376.52|4376.52|0
1597391100000|2020-08-14 07:45:00|4376.22|4376.22|4359.86|4359.86|4376.22|4376.22|4355.52|4355.52|0
1597391400000|2020-08-14 07:50:00|4361.35|4361.35|4346.48|4346.48|4372.73|4372.73|4345.59|4345.59|0
1597391700000|2020-08-14 07:55:00|4350.06|4350.06|4351.6|4351.6|4351.6|4351.6|4346.99|4346.99|0
1597392000000|2020-08-14 08:00:00|4349.81|4349.81|4374.94|4374.94|4381.09|4381.09|4349.81|4349.81|0
1597392300000|2020-08-14 08:05:00|4371.86|4371.86|4355.82|4355.82|4371.86|4371.86|4344.6|4344.6|0
1597392600000|2020-08-14 08:10:00|4355.23|4355.23|4345.56|4345.56|4356.92|4356.92|4345.56|4345.56|0
1597392900000|2020-08-14 08:15:00|4350.18|4350.18|4350.18|4350.18|4353.25|4353.25|4348.64|4348.64|0
1597393200000|2020-08-14 08:20:00|4342.49|4342.49|4334.73|4334.73|4342.49|4342.49|4331.15|4331.15|0
1597393500000|2020-08-14 08:25:00|4328.58|4328.58|4345.5|4345.5|4345.5|4345.5|4328.58|4328.58|0
1597393800000|2020-08-14 08:30:00|4341.92|4341.92|4323.47|4323.47|4341.92|4341.92|4323.47|4323.47|0
1597394100000|2020-08-14 08:35:00|4327.05|4327.05|4348.57|4348.57|4350.06|4350.06|4327.05|4327.05|0
1597394400000|2020-08-14 08:40:00|4337.81|4337.81|4323.72|4323.72|4337.81|4337.81|4323.72|4323.72|0
1597394700000|2020-08-14 08:45:00|4321.03|4321.03|4316.95|4316.95|4321.03|4321.03|4309.26|4309.26|0
1597395000000|2020-08-14 08:50:00|4304.65|4304.65|4298.84|4298.84|4311.95|4311.95|4291.39|4291.39|0
1597395300000|2020-08-14 08:55:00|4306.53|4306.53|4306.58|4306.58|4311.05|4311.05|4305.68|4305.68|0
1597395600000|2020-08-14 09:00:00|4305.38|4305.38|4306.74|4306.74|4311.35|4311.35|4305.38|4305.38|0
1597395900000|2020-08-14 09:05:00|4299.58|4299.58|4292.92|4292.92|4301.37|4301.37|4291.39|4291.39|0
1597396200000|2020-08-14 09:10:00|4289.35|4289.35|4296.34|4296.34|4296.34|4296.34|4280.12|4280.12|0
1597396500000|2020-08-14 09:15:00|4302.49|4302.49|4316.74|4316.74|4316.74|4316.74|4302.49|4302.49|0
1597396800000|2020-08-14 09:20:00|4318.28|4318.28|4311.67|4311.67|4318.28|4318.28|4311.67|4311.67|0
1597397100000|2020-08-14 09:25:00|4307.06|4307.06|4311.17|4311.17|4311.17|4311.17|4303.48|4303.48|0
1597397400000|2020-08-14 09:30:00|4309.38|4309.38|4297.24|4297.24|4309.38|4309.38|4287.85|4287.85|0
1597397700000|2020-08-14 09:35:00|4296.05|4296.05|4285.24|4285.24|4296.05|4296.05|4277.34|4277.34|0
1597398000000|2020-08-14 09:40:00|4288.82|4288.82|4292.19|4292.19|4294.28|4294.28|4288.82|4288.82|0
1597398300000|2020-08-14 09:45:00|4289.8|4289.8|4294.42|4294.42|4295.06|4295.06|4288.01|4288.01|0
1597398600000|2020-08-14 09:50:00|4296.5|4296.5|4310.66|4310.66|4311.26|4311.26|4296.5|4296.5|0
1597398900000|2020-08-14 09:55:00|4309.12|4309.12|4313.74|4313.74|4313.74|4313.74|4309.12|4309.12|0
1597399200000|2020-08-14 10:00:00|4310.66|4310.66|4302.31|4302.31|4312.2|4312.2|4302.31|4302.31|0
1597399500000|2020-08-14 10:05:00|4306.19|4306.19|4302.01|4302.01|4310.2|4310.2|4302.01|4302.01|0
1597399800000|2020-08-14 10:10:00|4295.86|4295.86|4289.21|4289.21|4295.86|4295.86|4286.13|4286.13|0
1597400100000|2020-08-14 10:15:00|4287.67|4287.67|4286.04|4286.04|4290.65|4290.65|4286.04|4286.04|0
1597400400000|2020-08-14 10:20:00|4288.43|4288.43|4294.28|4294.28|4294.28|4294.28|4288.13|4288.13|0
1597400700000|2020-08-14 10:25:00|4296.07|4296.07|4286.75|4286.75|4298.16|4298.16|4284.96|4284.96|0
1597401000000|2020-08-14 10:30:00|4285.56|4285.56|4287.14|4287.14|4292.56|4292.56|4285.56|4285.56|0
1597401300000|2020-08-14 10:35:00|4291.75|4291.75|4291.02|4291.02|4301.99|4301.99|4291.02|4291.02|0
1597401600000|2020-08-14 10:40:00|4294.09|4294.09|4294.99|4294.99|4301.64|4301.64|4294.09|4294.09|0
1597401900000|2020-08-14 10:45:00|4296.53|4296.53|4313.64|4313.64|4313.64|4313.64|4296.53|4296.53|0
1597402200000|2020-08-14 10:50:00|4312.11|4312.11|4315.78|4315.78|4315.78|4315.78|4311.21|4311.21|0
1597402500000|2020-08-14 10:55:00|4315.18|4315.18|4315.14|4315.14|4321.84|4321.84|4315.14|4315.14|0
1597402800000|2020-08-14 11:00:00|4317.82|4317.82|4314.49|4314.49|4321.45|4321.45|4308.6|4308.6|0
1597403100000|2020-08-14 11:05:00|4317.77|4317.77|4299.46|4299.46|4317.77|4317.77|4299.46|4299.46|0
1597403400000|2020-08-14 11:10:00|4294.85|4294.85|4285.86|4285.86|4294.85|4294.85|4285.26|4285.26|0
1597403700000|2020-08-14 11:15:00|4280.78|4280.78|4293.64|4293.64|4293.64|4293.64|4276.22|4276.22|0
1597404000000|2020-08-14 11:20:00|4294.83|4294.83|4294.42|4294.42|4294.83|4294.83|4288.27|4288.27|0
1597404300000|2020-08-14 11:25:00|4297.49|4297.49|4302.45|4302.45|4304.54|4304.54|4297.49|4297.49|0
1597404600000|2020-08-14 11:30:00|4311.67|4311.67|4313.76|4313.76|4315.25|4315.25|4311.67|4311.67|0
1597404900000|2020-08-14 11:35:00|4315.3|4315.3|4318.08|4318.08|4318.37|4318.37|4313.46|4313.46|0
1597405200000|2020-08-14 11:40:00|4318.37|4318.37|4316.58|4316.58|4326.27|4326.27|4308.6|4308.6|0
1597405500000|2020-08-14 11:45:00|4318.67|4318.67|4326.27|4326.27|4326.27|4326.27|4318.67|4318.67|0
1597405800000|2020-08-14 11:50:00|4329.34|4329.34|4320.12|4320.12|4329.34|4329.34|4313.97|4313.97|0
1597406100000|2020-08-14 11:55:00|4326.27|4326.27|4325.62|4325.62|4328.65|4328.65|4322.94|4322.94|0
1597406400000|2020-08-14 12:00:00|4325.03|4325.03|4331.89|4331.89|4331.89|4331.89|4320.26|4320.26|0
1597406700000|2020-08-14 12:05:00|4332.19|4332.19|4328.47|4328.47|4333.08|4333.08|4328.47|4328.47|0
1597407000000|2020-08-14 12:10:00|4330.26|4330.26|4337.69|4337.69|4337.69|4337.69|4326.38|4326.38|0
1597407300000|2020-08-14 12:15:00|4340.98|4340.98|4336.11|4336.11|4340.98|4340.98|4336.11|4336.11|0
1597407600000|2020-08-14 12:20:00|4338.8|4338.8|4339.09|4339.09|4341.78|4341.78|4338.8|4338.8|0
1597407900000|2020-08-14 12:25:00|4332.94|4332.94|4342.28|4342.28|4342.28|4342.28|4332.94|4332.94|0
1597408200000|2020-08-14 12:30:00|4343.77|4343.77|4350.02|4350.02|4350.02|4350.02|4340.79|4340.79|0
1597408500000|2020-08-14 12:35:00|4352.4|4352.4|4353.94|4353.94|4355.48|4355.48|4346.25|4346.25|0
1597408800000|2020-08-14 12:40:00|4352.4|4352.4|4353.64|4353.64|4353.64|4353.64|4347.93|4347.93|0
1597409100000|2020-08-14 12:45:00|4351.55|4351.55|4348.98|4348.98|4351.55|4351.55|4345.4|4345.4|0
1597409400000|2020-08-14 12:50:00|4355.13|4355.13|4349.67|4349.67|4355.13|4355.13|4349.67|4349.67|0
1597409700000|2020-08-14 12:55:00|4352.75|4352.75|4352.75|4352.75|4352.75|4352.75|4345.06|4345.06|0
1597410000000|2020-08-14 13:00:00|4354.28|4354.28|4349.37|4349.37|4355.82|4355.82|4349.37|4349.37|0
1597410300000|2020-08-14 13:05:00|4344.76|4344.76|4340.24|4340.24|4346.3|4346.3|4340.24|4340.24|0
1597410600000|2020-08-14 13:10:00|4338.15|4338.15|4343.27|4343.27|4349.42|4349.42|4337.56|4337.56|0
1597410900000|2020-08-14 13:15:00|4340.19|4340.19|4343.27|4343.27|4344.81|4344.81|4340.19|4340.19|0
1597411200000|2020-08-14 13:20:00|4346.34|4346.34|4349.37|4349.37|4349.37|4349.37|4346.05|4346.05|0
1597411500000|2020-08-14 13:25:00|4347.29|4347.29|4348.13|4348.13|4348.13|4348.13|4343.36|4343.36|0
1597411800000|2020-08-14 13:30:00|4346.6|4346.6|4360|4360|4363.07|4363.07|4336.82|4336.82|0
1597412100000|2020-08-14 13:35:00|4364.61|4364.61|4364.4|4364.4|4367.69|4367.69|4361.54|4361.54|0
1597412400000|2020-08-14 13:40:00|4359.79|4359.79|4356.33|4356.33|4362.48|4362.48|4355.82|4355.82|0
1597412700000|2020-08-14 13:45:00|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4347.1|4347.1|0
1597413000000|2020-08-14 13:50:00|4360.94|4360.94|4360.43|4360.43|4364.01|4364.01|4360.43|4360.43|0
1597413300000|2020-08-14 13:55:00|4362.22|4362.22|4376.86|4376.86|4376.86|4376.86|4360.43|4360.43|0
1597413600000|2020-08-14 14:00:00|4377.16|4377.16|4384.46|4384.46|4393.89|4393.89|4374.09|4374.09|0
1597413900000|2020-08-14 14:05:00|4387.53|4387.53|4396.97|4396.97|4396.97|4396.97|4387.53|4387.53|0
1597414200000|2020-08-14 14:10:00|4389.28|4389.28|4387.74|4387.74|4390.82|4390.82|4386.2|4386.2|0
1597414500000|2020-08-14 14:15:00|4386.2|4386.2|4393.89|4393.89|4393.89|4393.89|4386.2|4386.2|0
1597414800000|2020-08-14 14:20:00|4393.59|4393.59|4404.36|4404.36|4404.36|4404.36|4393.59|4393.59|0
1597415100000|2020-08-14 14:25:00|4399.74|4399.74|4390.75|4390.75|4401.28|4401.28|4390.75|4390.75|0
1597415400000|2020-08-14 14:30:00|4395.36|4395.36|4399.97|4399.97|4401.51|4401.51|4395.36|4395.36|0
1597415700000|2020-08-14 14:35:00|4401.51|4401.51|4394.42|4394.42|4401.51|4401.51|4394.42|4394.42|0
1597416000000|2020-08-14 14:40:00|4397.49|4397.49|4395.61|4395.61|4397.49|4397.49|4394.42|4394.42|0
1597416300000|2020-08-14 14:45:00|4394.42|4394.42|4385.65|4385.65|4394.42|4394.42|4379.09|4379.09|0
1597416600000|2020-08-14 14:50:00|4386.85|4386.85|4389.46|4389.46|4389.46|4389.46|4381.78|4381.78|0
1597416900000|2020-08-14 14:55:00|4387.93|4387.93|4381.78|4381.78|4387.93|4387.93|4381.78|4381.78|0
1597417200000|2020-08-14 15:00:00|4386.39|4386.39|4390.95|4390.95|4390.95|4390.95|4386.09|4386.09|0
1597417500000|2020-08-14 15:05:00|4389.16|4389.16|4383.66|4383.66|4393.78|4393.78|4381.48|4381.48|0
1597417800000|2020-08-14 15:10:00|4385.45|4385.45|4379.64|4379.64|4385.45|4385.45|4379.64|4379.64|0
1597418100000|2020-08-14 15:15:00|4380.83|4380.83|4389.42|4389.42|4389.42|4389.42|4380.83|4380.83|0
1597418400000|2020-08-14 15:20:00|4392.49|4392.49|4377.37|4377.37|4392.49|4392.49|4377.37|4377.37|0
1597418700000|2020-08-14 15:25:00|4378.56|4378.56|4376.91|4376.91|4386.59|4386.59|4376.91|4376.91|0
1597648500000|2020-08-17 07:15:00|4360.76|4360.76|4350.02|4350.02|4370|4370|4350.02|4350.02|0
1597648800000|2020-08-17 07:20:00|4306.97|4306.97|4331.57|4331.57|4331.57|4331.57|4306.97|4306.97|0
1597649100000|2020-08-17 07:25:00|4346.94|4346.94|4327.76|4327.76|4346.94|4346.94|4321.61|4321.61|0
1597649400000|2020-08-17 07:30:00|4329.25|4329.25|4315.41|4315.41|4340.01|4340.01|4315.41|4315.41|0
1597649700000|2020-08-17 07:35:00|4310.8|4310.8|4311.4|4311.4|4311.99|4311.99|4309.01|4309.01|0
1597650000000|2020-08-17 07:40:00|4312.93|4312.93|4314.17|4314.17|4314.17|4314.17|4312.64|4312.64|0
1597650300000|2020-08-17 07:45:00|4317.25|4317.25|4334.87|4334.87|4334.87|4334.87|4317.25|4317.25|0
1597650600000|2020-08-17 07:50:00|4339.48|4339.48|4320.28|4320.28|4345.63|4345.63|4312.59|4312.59|0
1597650900000|2020-08-17 07:55:00|4318.74|4318.74|4312.59|4312.59|4331.04|4331.04|4312.59|4312.59|0
1597651200000|2020-08-17 08:00:00|4328.4|4328.4|4305.86|4305.86|4334.55|4334.55|4301.99|4301.99|0
1597651500000|2020-08-17 08:05:00|4308.25|4308.25|4314.1|4314.1|4316.79|4316.79|4308.25|4308.25|0
1597651800000|2020-08-17 08:10:00|4317.38|4317.38|4323.53|4323.53|4325.07|4325.07|4317.38|4317.38|0
1597652100000|2020-08-17 08:15:00|4320.46|4320.46|4312.77|4312.77|4329.68|4329.68|4312.77|4312.77|0
1597652400000|2020-08-17 08:20:00|4311.23|4311.23|4309.7|4309.7|4311.23|4311.23|4305.08|4305.08|0
1597652700000|2020-08-17 08:25:00|4308.16|4308.16|4314.22|4314.22|4316.9|4316.9|4308.16|4308.16|0
1597653000000|2020-08-17 08:30:00|4315.75|4315.75|4325.19|4325.19|4334.41|4334.41|4314.22|4314.22|0
1597653300000|2020-08-17 08:35:00|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|0
1597653600000|2020-08-17 08:40:00|4319.04|4319.04|4325.35|4325.35|4325.35|4325.35|4296.75|4296.75|0
1597653900000|2020-08-17 08:45:00|4327.73|4327.73|4320.04|4320.04|4327.73|4327.73|4320.04|4320.04|0
1597654200000|2020-08-17 08:50:00|4321.58|4321.58|4312.95|4312.95|4321.58|4321.58|4303.13|4303.13|0
1597654500000|2020-08-17 08:55:00|4315.34|4315.34|4304.46|4304.46|4315.34|4315.34|4302.93|4302.93|0
1597654800000|2020-08-17 09:00:00|4301.39|4301.39|4311.87|4311.87|4316|4316|4301.39|4301.39|0
1597655100000|2020-08-17 09:05:00|4314.95|4314.95|4320.85|4320.85|4320.85|4320.85|4314.95|4314.95|0
1597655400000|2020-08-17 09:10:00|4316.23|4316.23|4309.49|4309.49|4316.23|4316.23|4309.49|4309.49|0
1597655700000|2020-08-17 09:15:00|4308.29|4308.29|4312.17|4312.17|4314.99|4314.99|4308.29|4308.29|0
1597656000000|2020-08-17 09:20:00|4312.77|4312.77|4313.96|4313.96|4320.11|4320.11|4312.77|4312.77|0
1597656300000|2020-08-17 09:25:00|4310.89|4310.89|4312.33|4312.33|4315.31|4315.31|4305.77|4305.77|0
1597656600000|2020-08-17 09:30:00|4310.79|4310.79|4312.33|4312.33|4315.41|4315.41|4310.79|4310.79|0
1597656900000|2020-08-17 09:35:00|4313.87|4313.87|4320.02|4320.02|4324.63|4324.63|4313.87|4313.87|0
1597657200000|2020-08-17 09:40:00|4323.09|4323.09|4316.94|4316.94|4323.09|4323.09|4316.94|4316.94|0
1597657500000|2020-08-17 09:45:00|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1597657800000|2020-08-17 09:50:00|4310.04|4310.04|4312.77|4312.77|4314.65|4314.65|4310.04|4310.04|0
1597658100000|2020-08-17 09:55:00|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|0
1597658400000|2020-08-17 10:00:00|4303.54|4303.54|4304.44|4304.44|4313.66|4313.66|4303.54|4303.54|0
1597658700000|2020-08-17 10:05:00|4299.07|4299.07|4309.14|4309.14|4309.14|4309.14|4299.07|4299.07|0
1597659000000|2020-08-17 10:10:00|4310.68|4310.68|4315.29|4315.29|4315.29|4315.29|4310.68|4310.68|0
1597659300000|2020-08-17 10:15:00|4313.76|4313.76|4319.91|4319.91|4319.91|4319.91|4313.76|4313.76|0
1597659600000|2020-08-17 10:20:00|4322.29|4322.29|4334.64|4334.64|4334.64|4334.64|4322.29|4322.29|0
1597659900000|2020-08-17 10:25:00|4339.25|4339.25|4339.8|4339.8|4344.41|4344.41|4339.25|4339.25|0
1597660200000|2020-08-17 10:30:00|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|0
1597660500000|2020-08-17 10:35:00|4339.6|4339.6|4343.17|4343.17|4343.17|4343.17|4339.6|4339.6|0
1597660800000|2020-08-17 10:40:00|4344.71|4344.71|4332.89|4332.89|4346.25|4346.25|4332.89|4332.89|0
1597661100000|2020-08-17 10:45:00|4334.43|4334.43|4338.36|4338.36|4339.04|4339.04|4334.43|4334.43|0
1597661400000|2020-08-17 10:50:00|4335.28|4335.28|4341.68|4341.68|4341.68|4341.68|4332|4332|0
1597661700000|2020-08-17 10:55:00|4346.3|4346.3|4344.76|4344.76|4347.83|4347.83|4344.76|4344.76|0
1597662000000|2020-08-17 11:00:00|4335.53|4335.53|4350.82|4350.82|4355.43|4355.43|4331.06|4331.06|0
1597662300000|2020-08-17 11:05:00|4343.13|4343.13|4339.94|4339.94|4344.67|4344.67|4336.52|4336.52|0
1597662600000|2020-08-17 11:10:00|4341.13|4341.13|4330.42|4330.42|4344.16|4344.16|4330.42|4330.42|0
1597662900000|2020-08-17 11:15:00|4333.49|4333.49|4327.39|4327.39|4335.03|4335.03|4327.34|4327.34|0
1597663200000|2020-08-17 11:20:00|4325.85|4325.85|4331.66|4331.66|4334.94|4334.94|4325.85|4325.85|0
1597663500000|2020-08-17 11:25:00|4334.94|4334.94|4337.02|4337.02|4338.56|4338.56|4333.95|4333.95|0
1597663800000|2020-08-17 11:30:00|4335.49|4335.49|4334.04|4334.04|4344.71|4344.71|4334.04|4334.04|0
1597664100000|2020-08-17 11:35:00|4329.43|4329.43|4326.35|4326.35|4329.43|4329.43|4326.35|4326.35|0
1597664400000|2020-08-17 11:40:00|4323.28|4323.28|4327.89|4327.89|4327.89|4327.89|4323.28|4323.28|0
1597664700000|2020-08-17 11:45:00|4332.5|4332.5|4337.12|4337.12|4337.12|4337.12|4330.97|4330.97|0
1597665000000|2020-08-17 11:50:00|4332.5|4332.5|4335.28|4335.28|4335.28|4335.28|4327.69|4327.69|0
1597665300000|2020-08-17 11:55:00|4332.89|4332.89|4334.43|4334.43|4334.43|4334.43|4332.89|4332.89|0
1597665600000|2020-08-17 12:00:00|4335.97|4335.97|4345.22|4345.22|4349.83|4349.83|4335.97|4335.97|0
1597665900000|2020-08-17 12:05:00|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|4343.68|4343.68|0
1597666200000|2020-08-17 12:10:00|4343.68|4343.68|4346.75|4346.75|4346.75|4346.75|4342.14|4342.14|0
1597666500000|2020-08-17 12:15:00|4340.6|4340.6|4334.29|4334.29|4340.6|4340.6|4334.29|4334.29|0
1597666800000|2020-08-17 12:20:00|4335.83|4335.83|4333.4|4333.4|4340.44|4340.44|4333.4|4333.4|0
1597667100000|2020-08-17 12:25:00|4330.32|4330.32|4328.79|4328.79|4331.86|4331.86|4328.79|4328.79|0
1597667400000|2020-08-17 12:30:00|4330.28|4330.28|4325.02|4325.02|4334.16|4334.16|4325.02|4325.02|0
1597667700000|2020-08-17 12:35:00|4326.56|4326.56|4340.4|4340.4|4340.4|4340.4|4326.56|4326.56|0
1597668000000|2020-08-17 12:40:00|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4338.86|4338.86|0
1597668300000|2020-08-17 12:45:00|4345.01|4345.01|4349.62|4349.62|4349.62|4349.62|4345.01|4345.01|0
1597668600000|2020-08-17 12:50:00|4351.16|4351.16|4357.31|4357.31|4357.31|4357.31|4351.16|4351.16|0
1597668900000|2020-08-17 12:55:00|4355.77|4355.77|4349.62|4349.62|4355.77|4355.77|4348.09|4348.09|0
1597669200000|2020-08-17 13:00:00|4347.53|4347.53|4363.67|4363.67|4365.2|4365.2|4347.19|4347.19|0
1597669500000|2020-08-17 13:05:00|4366.74|4366.74|4369.82|4369.82|4374.43|4374.43|4365.2|4365.2|0
1597669800000|2020-08-17 13:10:00|4371.35|4371.35|4374.43|4374.43|4374.43|4374.43|4369.82|4369.82|0
1597670100000|2020-08-17 13:15:00|4372.89|4372.89|4380.28|4380.28|4380.28|4380.28|4367.18|4367.18|0
1597670400000|2020-08-17 13:20:00|4383.36|4383.36|4384.85|4384.85|4386.43|4386.43|4380.33|4380.33|0
1597670700000|2020-08-17 13:25:00|4383.31|4383.31|4379.98|4379.98|4383.31|4383.31|4376.91|4376.91|0
1597671000000|2020-08-17 13:30:00|4378.45|4378.45|4380.92|4380.92|4381.52|4381.52|4367.38|4367.38|0
1597671300000|2020-08-17 13:35:00|4382.12|4382.12|4372.59|4372.59|4385.79|4385.79|4365.94|4365.94|0
1597671600000|2020-08-17 13:40:00|4371.06|4371.06|4370.37|4370.37|4371.06|4371.06|4366.44|4366.44|0
1597671900000|2020-08-17 13:45:00|4373.44|4373.44|4363.37|4363.37|4373.44|4373.44|4355.68|4355.68|0
1597672200000|2020-08-17 13:50:00|4360.29|4360.29|4354.35|4354.35|4364.91|4364.91|4354.35|4354.35|0
1597672500000|2020-08-17 13:55:00|4360.5|4360.5|4356.78|4356.78|4365.11|4365.11|4351.27|4351.27|0
1597672800000|2020-08-17 14:00:00|4358.32|4358.32|4346.16|4346.16|4358.32|4358.32|4346.16|4346.16|0
1597673100000|2020-08-17 14:05:00|4344.62|4344.62|4345.86|4345.86|4348.93|4348.93|4342.49|4342.49|0
1597673400000|2020-08-17 14:10:00|4343.77|4343.77|4335.67|4335.67|4347.1|4347.1|4335.67|4335.67|0
1597673700000|2020-08-17 14:15:00|4334.13|4334.13|4346.3|4346.3|4346.3|4346.3|4334.13|4334.13|0
1597674000000|2020-08-17 14:20:00|4347.83|4347.83|4355.52|4355.52|4355.52|4355.52|4346.3|4346.3|0
1597674300000|2020-08-17 14:25:00|4354.92|4354.92|4355.47|4355.47|4360.09|4360.09|4353.94|4353.94|0
1597674600000|2020-08-17 14:30:00|4357.01|4357.01|4352.74|4352.74|4358.55|4358.55|4350.66|4350.66|0
1597674900000|2020-08-17 14:35:00|4354.28|4354.28|4343.01|4343.01|4354.28|4354.28|4343.01|4343.01|0
1597675200000|2020-08-17 14:40:00|4344.55|4344.55|4352.49|4352.49|4355.18|4355.18|4344.55|4344.55|0
1597675500000|2020-08-17 14:45:00|4350.95|4350.95|4347.88|4347.88|4350.95|4350.95|4347.88|4347.88|0
1597675800000|2020-08-17 14:50:00|4348.48|4348.48|4336.96|4336.96|4349.67|4349.67|4336.96|4336.96|0
1597676100000|2020-08-17 14:55:00|4338.49|4338.49|4329.02|4329.02|4339.69|4339.69|4327.48|4327.48|0
1597676400000|2020-08-17 15:00:00|4332.09|4332.09|4341.73|4341.73|4341.73|4341.73|4328.56|4328.56|0
1597676700000|2020-08-17 15:05:00|4343.27|4343.27|4332.53|4332.53|4344.8|4344.8|4332.53|4332.53|0
1597677000000|2020-08-17 15:10:00|4334.32|4334.32|4340.93|4340.93|4344.21|4344.21|4333.38|4333.38|0
1597677300000|2020-08-17 15:15:00|4344|4344|4344.69|4344.69|4355.41|4355.41|4344|4344|0
1597677600000|2020-08-17 15:20:00|4346.23|4346.23|4346.14|4346.14|4350.15|4350.15|4344.05|4344.05|0
1597677900000|2020-08-17 15:25:00|4346.43|4346.43|4338.65|4338.65|4349.42|4349.42|4333.88|4333.88|0
1597734900000|2020-08-18 07:15:00|4404.26|4404.26|4414.82|4414.82|4414.82|4414.82|4382.53|4382.53|0
1597735200000|2020-08-18 07:20:00|4416.36|4416.36|4440.22|4440.22|4452.52|4452.52|4416.36|4416.36|0
1597735500000|2020-08-18 07:25:00|4454.06|4454.06|4487.1|4487.1|4487.1|4487.1|4450.99|4450.99|0
1597735800000|2020-08-18 07:30:00|4476.34|4476.34|4536.46|4536.46|4536.46|4536.46|4476.34|4476.34|0
1597736100000|2020-08-18 07:35:00|4539.54|4539.54|4568.75|4568.75|4568.75|4568.75|4538|4538|0
1597736400000|2020-08-18 07:40:00|4551.84|4551.84|4544.15|4544.15|4551.84|4551.84|4544.15|4544.15|0
1597736700000|2020-08-18 07:45:00|4562.6|4562.6|4570.43|4570.43|4606.16|4606.16|4555.05|4555.05|0
1597737000000|2020-08-18 07:50:00|4571.97|4571.97|4574.95|4574.95|4579.56|4579.56|4556.59|4556.59|0
1597737300000|2020-08-18 07:55:00|4588.79|4588.79|4579.36|4579.36|4601.09|4601.09|4567.26|4567.26|0
1597737600000|2020-08-18 08:00:00|4570.13|4570.13|4579.36|4579.36|4641.15|4641.15|4570.13|4570.13|0
1597737900000|2020-08-18 08:05:00|4603.96|4603.96|4623.76|4623.76|4626.83|4626.83|4599.34|4599.34|0
1597738200000|2020-08-18 08:10:00|4632.98|4632.98|4677.57|4677.57|4679.11|4679.11|4632.98|4632.98|0
1597738500000|2020-08-18 08:15:00|4672.96|4672.96|4666.78|4666.78|4691.23|4691.23|4663.55|4663.55|0
1597738800000|2020-08-18 08:20:00|4660.63|4660.63|4643.47|4643.47|4660.63|4660.63|4629.63|4629.63|0
1597739100000|2020-08-18 08:25:00|4655.77|4655.77|4651.07|4651.07|4655.77|4655.77|4646.54|4646.54|0
1597739400000|2020-08-18 08:30:00|4646.45|4646.45|4644.92|4644.92|4658.75|4658.75|4638.77|4638.77|0
1597739700000|2020-08-18 08:35:00|4640.3|4640.3|4626.47|4626.47|4644.92|4644.92|4626.47|4626.47|0
1597740000000|2020-08-18 08:40:00|4621.85|4621.85|4650.1|4650.1|4650.1|4650.1|4611.23|4611.23|0
1597740300000|2020-08-18 08:45:00|4651.3|4651.3|4658.94|4658.94|4677.94|4677.94|4651.25|4651.25|0
1597740900000|2020-08-18 08:55:00|4651.25|4651.25|4666.53|4666.53|4666.53|4666.53|4645.1|4645.1|0
1597741200000|2020-08-18 09:00:00|4668.07|4668.07|4640.65|4640.65|4668.07|4668.07|4629.88|4629.88|0
1597741500000|2020-08-18 09:05:00|4637.57|4637.57|4622.2|4622.2|4639.11|4639.11|4622.2|4622.2|0
1597741800000|2020-08-18 09:10:00|4643.72|4643.72|4623.73|4623.73|4643.72|4643.72|4623.73|4623.73|0
1597742100000|2020-08-18 09:15:00|4622.2|4622.2|4624.28|4624.28|4624.28|4624.28|4613.84|4613.84|0
1597742400000|2020-08-18 09:20:00|4622.2|4622.2|4625.62|4625.62|4625.62|4625.62|4608.7|4608.7|0
1597742700000|2020-08-18 09:25:00|4617.93|4617.93|4622.7|4622.7|4622.7|4622.7|4617.93|4617.93|0
1597743000000|2020-08-18 09:30:00|4624.24|4624.24|4619.63|4619.63|4624.24|4624.24|4619.63|4619.63|0
1597743300000|2020-08-18 09:35:00|4630.39|4630.39|4618.09|4618.09|4630.39|4630.39|4618.09|4618.09|0
1597743600000|2020-08-18 09:40:00|4624.24|4624.24|4630.39|4630.39|4630.39|4630.39|4624.24|4624.24|0
1597743900000|2020-08-18 09:45:00|4625.78|4625.78|4621.16|4621.16|4625.78|4625.78|4621.16|4621.16|0
1597744200000|2020-08-18 09:50:00|4619.63|4619.63|4630.39|4630.39|4630.39|4630.39|4619.63|4619.63|0
1597744500000|2020-08-18 09:55:00|4622.34|4622.34|4619.26|4619.26|4622.34|4622.34|4619.26|4619.26|0
1597744800000|2020-08-18 10:00:00|4617.72|4617.72|4637.71|4637.71|4642.32|4642.32|4617.72|4617.72|0
1597745100000|2020-08-18 10:05:00|4641.29|4641.29|4636.93|4636.93|4647.69|4647.69|4636.93|4636.93|0
1597745400000|2020-08-18 10:10:00|4636.63|4636.63|4633.6|4633.6|4641.29|4641.29|4627.45|4627.45|0
1597745700000|2020-08-18 10:15:00|4639.75|4639.75|4656.87|4656.87|4659.95|4659.95|4639.75|4639.75|0
1597746000000|2020-08-18 10:20:00|4644.57|4644.57|4630.73|4630.73|4647.65|4647.65|4630.73|4630.73|0
1597746300000|2020-08-18 10:25:00|4624.58|4624.58|4615.2|4615.2|4624.58|4624.58|4615.2|4615.2|0
1597746600000|2020-08-18 10:30:00|4614.9|4614.9|4614.9|4614.9|4614.9|4614.9|4614.9|4614.9|0
1597746900000|2020-08-18 10:35:00|4621.05|4621.05|4621.05|4621.05|4621.05|4621.05|4621.05|4621.05|0
1597747200000|2020-08-18 10:40:00|4617.97|4617.97|4619.51|4619.51|4621.05|4621.05|4614.9|4614.9|0
1597747500000|2020-08-18 10:45:00|4608.75|4608.75|4614.16|4614.16|4614.16|4614.16|4608.75|4608.75|0
1597747800000|2020-08-18 10:50:00|4611.09|4611.09|4620.34|4620.34|4630.11|4630.11|4611.09|4611.09|0
1597748100000|2020-08-18 10:55:00|4620.04|4620.04|4623.96|4623.96|4630.8|4630.8|4620.04|4620.04|0
1597748400000|2020-08-18 11:00:00|4614.74|4614.74|4621.78|4621.78|4621.78|4621.78|4611.75|4611.75|0
1597748700000|2020-08-18 11:05:00|4627.93|4627.93|4624.26|4624.26|4634.08|4634.08|4624.26|4624.26|0
1597749000000|2020-08-18 11:10:00|4619.65|4619.65|4618.11|4618.11|4619.65|4619.65|4618.11|4618.11|0
1597749300000|2020-08-18 11:15:00|4615.04|4615.04|4606.89|4606.89|4615.04|4615.04|4606.89|4606.89|0
1597749600000|2020-08-18 11:20:00|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|0
1597749900000|2020-08-18 11:25:00|4608.43|4608.43|4607.53|4607.53|4611.5|4611.5|4601.38|4601.38|0
1597750200000|2020-08-18 11:30:00|4601.86|4601.86|4602.46|4602.46|4602.46|4602.46|4601.86|4601.86|0
1597750500000|2020-08-18 11:35:00|4599.48|4599.48|4597.64|4597.64|4599.48|4599.48|4579.19|4579.19|0
1597750800000|2020-08-18 11:40:00|4599.18|4599.18|4597.78|4597.78|4599.18|4599.18|4588.56|4588.56|0
1597751100000|2020-08-18 11:45:00|4599.32|4599.32|4595.05|4595.05|4607.76|4607.76|4595.05|4595.05|0
1597751400000|2020-08-18 11:50:00|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|0
1597751700000|2020-08-18 11:55:00|4592.02|4592.02|4580.71|4580.71|4592.02|4592.02|4580.71|4580.71|0
1597752000000|2020-08-18 12:00:00|4577.63|4577.63|4588.4|4588.4|4588.4|4588.4|4577.63|4577.63|0
1597752300000|2020-08-18 12:05:00|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|0
1597752600000|2020-08-18 12:10:00|4588.4|4588.4|4592.23|4592.23|4592.23|4592.23|4583.78|4583.78|0
1597752900000|2020-08-18 12:15:00|4589.15|4589.15|4587.62|4587.62|4589.15|4589.15|4587.62|4587.62|0
1597753200000|2020-08-18 12:20:00|4583|4583|4571.14|4571.14|4583|4583|4571.14|4571.14|0
1597753500000|2020-08-18 12:25:00|4570.84|4570.84|4555.47|4555.47|4570.84|4570.84|4555.47|4555.47|0
1597753800000|2020-08-18 12:30:00|4556.96|4556.96|4550.81|4550.81|4556.96|4556.96|4550.81|4550.81|0
1597754100000|2020-08-18 12:35:00|4553.88|4553.88|4540.04|4540.04|4553.88|4553.88|4540.04|4540.04|0
1597754400000|2020-08-18 12:40:00|4544.66|4544.66|4549.27|4549.27|4549.27|4549.27|4544.66|4544.66|0
1597754700000|2020-08-18 12:45:00|4548.37|4548.37|4542.82|4542.82|4548.37|4548.37|4541.63|4541.63|0
1597755000000|2020-08-18 12:50:00|4535.13|4535.13|4542.82|4542.82|4544.36|4544.36|4535.13|4535.13|0
1597755300000|2020-08-18 12:55:00|4545.9|4545.9|4549.64|4549.64|4549.64|4549.64|4541.28|4541.28|0
1597755600000|2020-08-18 13:00:00|4549.34|4549.34|4553.4|4553.4|4555.49|4555.49|4549.34|4549.34|0
1597755900000|2020-08-18 13:05:00|4552.5|4552.5|4542.27|4542.27|4552.5|4552.5|4534.58|4534.58|0
1597756200000|2020-08-18 13:10:00|4540.78|4540.78|4537.7|4537.7|4540.78|4540.78|4534.38|4534.38|0
1597756500000|2020-08-18 13:15:00|4539.24|4539.24|4534.33|4534.33|4539.24|4539.24|4531.26|4531.26|0
1597756800000|2020-08-18 13:20:00|4529.72|4529.72|4524.3|4524.3|4529.72|4529.72|4524.3|4524.3|0
1597757400000|2020-08-18 13:30:00|4513.54|4513.54|4497.22|4497.22|4515.08|4515.08|4497.22|4497.22|0
1597757700000|2020-08-18 13:35:00|4499.91|4499.91|4480.27|4480.27|4504.43|4504.43|4480.27|4480.27|0
1597758000000|2020-08-18 13:40:00|4478.73|4478.73|4480.56|4480.56|4480.56|4480.56|4471.09|4471.09|0
1597758300000|2020-08-18 13:45:00|4477.49|4477.49|4490.89|4490.89|4491.19|4491.19|4471.34|4471.34|0
1597758600000|2020-08-18 13:50:00|4490|4490|4464.45|4464.45|4490|4490|4464.45|4464.45|0
1597758900000|2020-08-18 13:55:00|4469.07|4469.07|4505.53|4505.53|4511.68|4511.68|4461.38|4461.38|0
1597759200000|2020-08-18 14:00:00|4511.68|4511.68|4494.86|4494.86|4512.87|4512.87|4494.86|4494.86|0
1597759500000|2020-08-18 14:05:00|4487.17|4487.17|4454.72|4454.72|4487.17|4487.17|4454.72|4454.72|0
1597759800000|2020-08-18 14:10:00|4459.34|4459.34|4445.59|4445.59|4469.85|4469.85|4440.98|4440.98|0
1597760100000|2020-08-18 14:15:00|4448.67|4448.67|4453.83|4453.83|4459.98|4459.98|4447.13|4447.13|0
1597760400000|2020-08-18 14:20:00|4450.75|4450.75|4444.19|4444.19|4451.79|4451.79|4444.1|4444.1|0
1597760700000|2020-08-18 14:25:00|4447.27|4447.27|4448.07|4448.07|4448.07|4448.07|4441.12|4441.12|0
1597761000000|2020-08-18 14:30:00|4446.58|4446.58|4457.69|4457.69|4468.45|4468.45|4441.97|4441.97|0
1597761300000|2020-08-18 14:35:00|4457.09|4457.09|4446.03|4446.03|4457.09|4457.09|4444.49|4444.49|0
1597761600000|2020-08-18 14:40:00|4449.1|4449.1|4452.18|4452.18|4462.94|4462.94|4449.1|4449.1|0
1597761900000|2020-08-18 14:45:00|4452.48|4452.48|4455|4455|4455|4455|4448.85|4448.85|0
1597762200000|2020-08-18 14:50:00|4453.21|4453.21|4455.64|4455.64|4455.64|4455.64|4449.2|4449.2|0
1597762500000|2020-08-18 14:55:00|4460.26|4460.26|4476.18|4476.18|4485.11|4485.11|4459.96|4459.96|0
1597762800000|2020-08-18 15:00:00|4482.33|4482.33|4494.63|4494.63|4494.63|4494.63|4482.33|4482.33|0
1597763100000|2020-08-18 15:05:00|4493.09|4493.09|4484.86|4484.86|4499.8|4499.8|4484.86|4484.86|0
1597763400000|2020-08-18 15:10:00|4486.39|4486.39|4500.53|4500.53|4500.53|4500.53|4474.14|4474.14|0
1597763700000|2020-08-18 15:15:00|4500.23|4500.23|4475.77|4475.77|4501.13|4501.13|4473.59|4473.59|0
1597764000000|2020-08-18 15:20:00|4481.92|4481.92|4455.19|4455.19|4488.02|4488.02|4455.19|4455.19|0
1597764300000|2020-08-18 15:25:00|4456.72|4456.72|4502.6|4502.6|4502.6|4502.6|4456.72|4456.72|0
1597821300000|2020-08-19 07:15:00|4591.7|4591.7|4596.18|4596.18|4600.79|4600.79|4588.63|4588.63|0
1597821600000|2020-08-19 07:20:00|4590.03|4590.03|4598.43|4598.43|4598.43|4598.43|4556.91|4556.91|0
1597821900000|2020-08-19 07:25:00|4604.58|4604.58|4633.35|4633.35|4641.04|4641.04|4604.58|4604.58|0
1597822200000|2020-08-19 07:30:00|4639.5|4639.5|4642.92|4642.92|4667.52|4667.52|4639.5|4639.5|0
1597822500000|2020-08-19 07:35:00|4641.38|4641.38|4643.17|4643.17|4658.55|4658.55|4638.31|4638.31|0
1597822800000|2020-08-19 07:40:00|4640.1|4640.1|4662.75|4662.75|4662.75|4662.75|4613.25|4613.25|0
1597823100000|2020-08-19 07:45:00|4658.14|4658.14|4640.42|4640.42|4660.41|4660.41|4638.88|4638.88|0
1597823400000|2020-08-19 07:50:00|4645.03|4645.03|4651.3|4651.3|4661.56|4661.56|4637.69|4637.69|0
1597823700000|2020-08-19 07:55:00|4640.54|4640.54|4626.7|4626.7|4640.54|4640.54|4626.7|4626.7|0
1597824000000|2020-08-19 08:00:00|4625.16|4625.16|4616.01|4616.01|4635.92|4635.92|4604.19|4604.19|0
1597824300000|2020-08-19 08:05:00|4612.93|4612.93|4612.08|4612.08|4623.69|4623.69|4603.29|4603.29|0
1597824600000|2020-08-19 08:10:00|4616.69|4616.69|4615.16|4615.16|4616.69|4616.69|4607.47|4607.47|0
1597824900000|2020-08-19 08:15:00|4619.77|4619.77|4630.53|4630.53|4630.53|4630.53|4619.77|4619.77|0
1597825200000|2020-08-19 08:20:00|4624.38|4624.38|4631.22|4631.22|4631.22|4631.22|4613.51|4613.51|0
1597825500000|2020-08-19 08:25:00|4628.15|4628.15|4647.01|4647.01|4647.01|4647.01|4628.15|4628.15|0
1597825800000|2020-08-19 08:30:00|4645.22|4645.22|4633.61|4633.61|4645.22|4645.22|4619.77|4619.77|0
1597826100000|2020-08-19 08:35:00|4624.38|4624.38|4611.49|4611.49|4624.38|4624.38|4603.25|4603.25|0
1597826400000|2020-08-19 08:40:00|4613.02|4613.02|4610.09|4610.09|4614.56|4614.56|4608.41|4608.41|0
1597826700000|2020-08-19 08:45:00|4608.55|4608.55|4593.17|4593.17|4608.55|4608.55|4588.56|4588.56|0
1597827000000|2020-08-19 08:50:00|4587.02|4587.02|4595.56|4595.56|4595.86|4595.86|4584.89|4584.89|0
1597827300000|2020-08-19 08:55:00|4599.44|4599.44|4608.32|4608.32|4618.64|4618.64|4595.08|4595.08|0
1597827600000|2020-08-19 09:00:00|4603.25|4603.25|4617.09|4617.09|4618.62|4618.62|4603.25|4603.25|0
1597827900000|2020-08-19 09:05:00|4621.7|4621.7|4624.77|4624.77|4624.77|4624.77|4620.16|4620.16|0
1597828200000|2020-08-19 09:10:00|4627.85|4627.85|4633.56|4633.56|4646.96|4646.96|4627.85|4627.85|0
1597828500000|2020-08-19 09:15:00|4624.34|4624.34|4612.04|4612.04|4624.34|4624.34|4612.04|4612.04|0
1597828800000|2020-08-19 09:20:00|4621.26|4621.26|4588.97|4588.97|4621.26|4621.26|4588.97|4588.97|0
1597829100000|2020-08-19 09:25:00|4590.51|4590.51|4582.82|4582.82|4592.05|4592.05|4575.14|4575.14|0
1597829400000|2020-08-19 09:30:00|4584.36|4584.36|4578.81|4578.81|4599.74|4599.74|4577.36|4577.36|0
1597829700000|2020-08-19 09:35:00|4578.21|4578.21|4563.73|4563.73|4582.09|4582.09|4563.73|4563.73|0
1597830000000|2020-08-19 09:40:00|4561.64|4561.64|4556.04|4556.04|4561.64|4561.64|4547.81|4547.81|0
1597830300000|2020-08-19 09:45:00|4559.12|4559.12|4543.19|4543.19|4559.12|4559.12|4543.19|4543.19|0
1597830600000|2020-08-19 09:50:00|4540.12|4540.12|4547.07|4547.07|4547.07|4547.07|4540.12|4540.12|0
1597830900000|2020-08-19 09:55:00|4550.05|4550.05|4528.53|4528.53|4550.05|4550.05|4525.45|4525.45|0
1597831200000|2020-08-19 10:00:00|4524.95|4524.95|4509.32|4509.32|4524.95|4524.95|4501.63|4501.63|0
1597831500000|2020-08-19 10:05:00|4510.81|4510.81|4513.68|4513.68|4523.11|4523.11|4510.81|4510.81|0
1597831800000|2020-08-19 10:10:00|4510.61|4510.61|4498.4|4498.4|4510.61|4510.61|4498.4|4498.4|0
1597832100000|2020-08-19 10:15:00|4495.32|4495.32|4495.32|4495.32|4495.32|4495.32|4495.32|4495.32|0
1597832400000|2020-08-19 10:20:00|4492.25|4492.25|4484.26|4484.26|4492.25|4492.25|4482.77|4482.77|0
1597832700000|2020-08-19 10:25:00|4484.56|4484.56|4490.02|4490.02|4490.02|4490.02|4480.2|4480.2|0
1597833000000|2020-08-19 10:30:00|4491.22|4491.22|4497.07|4497.07|4497.66|4497.66|4491.22|4491.22|0
1597833300000|2020-08-19 10:35:00|4493.99|4493.99|4490.32|4490.32|4496.17|4496.17|4482.73|4482.73|0
1597833600000|2020-08-19 10:40:00|4488.78|4488.78|4481.39|4481.39|4488.78|4488.78|4481.1|4481.1|0
1597833900000|2020-08-19 10:45:00|4476.78|4476.78|4478.32|4478.32|4484.47|4484.47|4476.78|4476.78|0
1597834200000|2020-08-19 10:50:00|4477.42|4477.42|4479.21|4479.21|4479.21|4479.21|4477.42|4477.42|0
1597834500000|2020-08-19 10:55:00|4485.36|4485.36|4483.48|4483.48|4485.66|4485.66|4482.59|4482.59|0
1597834800000|2020-08-19 11:00:00|4486.17|4486.17|4471.53|4471.53|4490.78|4490.78|4469.05|4469.05|0
1597835100000|2020-08-19 11:05:00|4474.51|4474.51|4469|4469|4475.11|4475.11|4467.21|4467.21|0
1597835400000|2020-08-19 11:10:00|4475.15|4475.15|4457|4457|4475.15|4475.15|4457|4457|0
1597835700000|2020-08-19 11:15:00|4466.22|4466.22|4473.57|4473.57|4473.57|4473.57|4466.22|4466.22|0
1597836000000|2020-08-19 11:20:00|4472.37|4472.37|4473.91|4473.91|4481.6|4481.6|4472.37|4472.37|0
1597836300000|2020-08-19 11:25:00|4474.51|4474.51|4476.05|4476.05|4476.05|4476.05|4474.51|4474.51|0
1597836600000|2020-08-19 11:30:00|4475.45|4475.45|4473.57|4473.57|4480.96|4480.96|4470.19|4470.19|0
1597836900000|2020-08-19 11:35:00|4473.87|4473.87|4481.55|4481.55|4481.55|4481.55|4473.87|4473.87|0
1597837200000|2020-08-19 11:40:00|4486.17|4486.17|4486.07|4486.07|4490.69|4490.69|4486.07|4486.07|0
1597837500000|2020-08-19 11:45:00|4484.54|4484.54|4483|4483|4484.54|4484.54|4483|4483|0
1597837800000|2020-08-19 11:50:00|4484.79|4484.79|4475.56|4475.56|4484.79|4484.79|4475.56|4475.56|0
1597838100000|2020-08-19 11:55:00|4474.67|4474.67|4470.74|4470.74|4474.67|4474.67|4469.21|4469.21|0
1597838400000|2020-08-19 12:00:00|4470.15|4470.15|4472.28|4472.28|4479.97|4479.97|4470.15|4470.15|0
1597838700000|2020-08-19 12:05:00|4466.13|4466.13|4460.58|4460.58|4472.83|4472.83|4460.58|4460.58|0
1597839000000|2020-08-19 12:10:00|4467.03|4467.03|4459.68|4459.68|4467.03|4467.03|4458.19|4458.19|0
1597839300000|2020-08-19 12:15:00|4459.09|4459.09|4471.66|4471.66|4483.57|4483.57|4457.44|4457.44|0
1597839600000|2020-08-19 12:20:00|4467.05|4467.05|4469.74|4469.74|4469.74|4469.74|4467.05|4467.05|0
1597839900000|2020-08-19 12:25:00|4468.2|4468.2|4467.6|4467.6|4468.2|4468.2|4461.5|4461.5|0
1597840200000|2020-08-19 12:30:00|4468.5|4468.5|4456.04|4456.04|4473.11|4473.11|4456.04|4456.04|0
1597840500000|2020-08-19 12:35:00|4457.57|4457.57|4463.33|4463.33|4467.05|4467.05|4457.57|4457.57|0
1597840800000|2020-08-19 12:40:00|4460.26|4460.26|4455.1|4455.1|4460.26|4460.26|4455.1|4455.1|0
1597841100000|2020-08-19 12:45:00|4457.18|4457.18|4454.5|4454.5|4457.78|4457.78|4454.5|4454.5|0
1597841400000|2020-08-19 12:50:00|4457.78|4457.78|4471.78|4471.78|4471.78|4471.78|4456.59|4456.59|0
1597841700000|2020-08-19 12:55:00|4472.08|4472.08|4482.84|4482.84|4482.84|4482.84|4472.08|4472.08|0
1597842000000|2020-08-19 13:00:00|4479.76|4479.76|4469.39|4469.39|4479.76|4479.76|4469.39|4469.39|0
1597842300000|2020-08-19 13:05:00|4470.93|4470.93|4469.35|4469.35|4475.75|4475.75|4469.35|4469.35|0
1597842600000|2020-08-19 13:10:00|4470.88|4470.88|4478.57|4478.57|4478.57|4478.57|4470.88|4470.88|0
1597842900000|2020-08-19 13:15:00|4481.65|4481.65|4480.45|4480.45|4481.65|4481.65|4480.45|4480.45|0
1597843200000|2020-08-19 13:20:00|4478.92|4478.92|4491.31|4491.31|4497.66|4497.66|4478.92|4478.92|0
1597843500000|2020-08-19 13:25:00|4485.16|4485.16|4498.1|4498.1|4504.5|4504.5|4485.16|4485.16|0
1597843800000|2020-08-19 13:30:00|4495.03|4495.03|4488.76|4488.76|4495.03|4495.03|4473.59|4473.59|0
1597844100000|2020-08-19 13:35:00|4485.69|4485.69|4488.07|4488.07|4493.33|4493.33|4480.73|4480.73|0
1597844400000|2020-08-19 13:40:00|4486.53|4486.53|4495.07|4495.07|4501.22|4501.22|4485|4485|0
1597844700000|2020-08-19 13:45:00|4493.53|4493.53|4519.19|4519.19|4519.19|4519.19|4493.53|4493.53|0
1597845000000|2020-08-19 13:50:00|4519.49|4519.49|4530.11|4530.11|4531.7|4531.7|4519.49|4519.49|0
1597845300000|2020-08-19 13:55:00|4523.96|4523.96|4520.89|4520.89|4531.81|4531.81|4518.45|4518.45|0
1597845600000|2020-08-19 14:00:00|4519.35|4519.35|4516.02|4516.02|4520.93|4520.93|4516.02|4516.02|0
1597845900000|2020-08-19 14:05:00|4515.43|4515.43|4501.98|4501.98|4516.32|4516.32|4501.98|4501.98|0
1597846200000|2020-08-19 14:10:00|4503.52|4503.52|4499.2|4499.2|4503.52|4503.52|4498.9|4498.9|0
1597846500000|2020-08-19 14:15:00|4502.28|4502.28|4494.24|4494.24|4506.89|4506.89|4490.92|4490.92|0
1597846800000|2020-08-19 14:20:00|4495.78|4495.78|4491.61|4491.61|4500.39|4500.39|4491.26|4491.26|0
1597847100000|2020-08-19 14:25:00|4493.14|4493.14|4497.96|4497.96|4505.65|4505.65|4491.61|4491.61|0
1597847400000|2020-08-19 14:30:00|4501.04|4501.04|4517.26|4517.26|4518.8|4518.8|4501.04|4501.04|0
1597847700000|2020-08-19 14:35:00|4518.8|4518.8|4508.13|4508.13|4520.34|4520.34|4506.5|4506.5|0
1597848000000|2020-08-19 14:40:00|4509.67|4509.67|4516.46|4516.46|4517.35|4517.35|4506.59|4506.59|0
1597848300000|2020-08-19 14:45:00|4517.95|4517.95|4507.23|4507.23|4519.49|4519.49|4504.55|4504.55|0
1597848600000|2020-08-19 14:50:00|4510.31|4510.31|4511.46|4511.46|4511.46|4511.46|4508.77|4508.77|0
1597848900000|2020-08-19 14:55:00|4503.91|4503.91|4493.24|4493.24|4505.44|4505.44|4491.7|4491.7|0
1597849200000|2020-08-19 15:00:00|4496.81|4496.81|4472.47|4472.47|4497.76|4497.76|4472.47|4472.47|0
1597849500000|2020-08-19 15:05:00|4474|4474|4466.32|4466.32|4480.15|4480.15|4464.83|4464.83|0
1597849800000|2020-08-19 15:10:00|4467.85|4467.85|4471.57|4471.57|4481.05|4481.05|4467.85|4467.85|0
1597850100000|2020-08-19 15:15:00|4471.87|4471.87|4472.21|4472.21|4478.92|4478.92|4471.87|4471.87|0
1597850400000|2020-08-19 15:20:00|4471.92|4471.92|4474.74|4474.74|4476.53|4476.53|4470.13|4470.13|0
1597850700000|2020-08-19 15:25:00|4476.28|4476.28|4483.87|4483.87|4490.92|4490.92|4476.28|4476.28|0
1597907700000|2020-08-20 07:15:00|4470.26|4470.26|4456.43|4456.43|4481.03|4481.03|4456.43|4456.43|0
1597908000000|2020-08-20 07:20:00|4451.81|4451.81|4448.74|4448.74|4451.81|4451.81|4448.74|4448.74|0
1597908300000|2020-08-20 07:25:00|4451.81|4451.81|4456.34|4456.34|4460.95|4460.95|4447.11|4447.11|0
1597908600000|2020-08-20 07:30:00|4474.79|4474.79|4464.32|4464.32|4481.23|4481.23|4464.32|4464.32|0
1597908900000|2020-08-20 07:35:00|4459.71|4459.71|4474.99|4474.99|4474.99|4474.99|4452.02|4452.02|0
1597909200000|2020-08-20 07:40:00|4473.45|4473.45|4468.15|4468.15|4483.53|4483.53|4468.15|4468.15|0
1597909500000|2020-08-20 07:45:00|4477.38|4477.38|4471.23|4471.23|4483.53|4483.53|4471.23|4471.23|0
1597909800000|2020-08-20 07:50:00|4475.84|4475.84|4478.87|4478.87|4478.87|4478.87|4472.77|4472.77|0
1597910100000|2020-08-20 07:55:00|4477.33|4477.33|4473.2|4473.2|4483.48|4483.48|4473.2|4473.2|0
1597910400000|2020-08-20 08:00:00|4468.59|4468.59|4457.83|4457.83|4470.13|4470.13|4457.83|4457.83|0
1597910700000|2020-08-20 08:05:00|4462.44|4462.44|4479.9|4479.9|4479.9|4479.9|4462.44|4462.44|0
1597911000000|2020-08-20 08:10:00|4475.29|4475.29|4459.36|4459.36|4481.99|4481.99|4454.75|4454.75|0
1597911300000|2020-08-20 08:15:00|4456.29|4456.29|4447.75|4447.75|4456.29|4456.29|4447.75|4447.75|0
1597911600000|2020-08-20 08:20:00|4453.9|4453.9|4452.62|4452.62|4456.98|4456.98|4450.53|4450.53|0
1597911900000|2020-08-20 08:25:00|4447.55|4447.55|4452.16|4452.16|4452.16|4452.16|4447.55|4447.55|0
1597912200000|2020-08-20 08:30:00|4449.08|4449.08|4465.9|4465.9|4465.9|4465.9|4449.08|4449.08|0
1597912500000|2020-08-20 08:35:00|4467.44|4467.44|4474.69|4474.69|4482.38|4482.38|4465.9|4465.9|0
1597912800000|2020-08-20 08:40:00|4471.62|4471.62|4466.71|4466.71|4472.86|4472.86|4466.71|4466.71|0
1597913100000|2020-08-20 08:45:00|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4462.09|4462.09|0
1597913700000|2020-08-20 08:55:00|4465.17|4465.17|4488.78|4488.78|4496.77|4496.77|4459.07|4459.07|0
1597914000000|2020-08-20 09:00:00|4489.68|4489.68|4474.1|4474.1|4489.68|4489.68|4474.1|4474.1|0
1597914300000|2020-08-20 09:05:00|4480.25|4480.25|4481.19|4481.19|4486.95|4486.95|4478.71|4478.71|0
1597914600000|2020-08-20 09:10:00|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|4481.19|4481.19|0
1597914900000|2020-08-20 09:15:00|4484.26|4484.26|4474.63|4474.63|4484.26|4484.26|4471.96|4471.96|0
1597915200000|2020-08-20 09:20:00|4474.03|4474.03|4462.19|4462.19|4479.1|4479.1|4462.19|4462.19|0
1597915500000|2020-08-20 09:25:00|4466.8|4466.8|4468.34|4468.34|4468.34|4468.34|4466.8|4466.8|0
1597915800000|2020-08-20 09:30:00|4466.8|4466.8|4466.8|4466.8|4467.99|4467.99|4466.8|4466.8|0
1597916100000|2020-08-20 09:35:00|4468.34|4468.34|4466.8|4466.8|4472.95|4472.95|4465.26|4465.26|0
1597916400000|2020-08-20 09:40:00|4471.41|4471.41|4473.84|4473.84|4473.84|4473.84|4471.41|4471.41|0
1597916700000|2020-08-20 09:45:00|4469.23|4469.23|4463.08|4463.08|4469.23|4469.23|4463.08|4463.08|0
1597917000000|2020-08-20 09:50:00|4465.17|4465.17|4460.86|4460.86|4470.68|4470.68|4460.86|4460.86|0
1597917300000|2020-08-20 09:55:00|4454.71|4454.71|4452.62|4452.62|4459.32|4459.32|4452.62|4452.62|0
1597917600000|2020-08-20 10:00:00|4448|4448|4455.69|4455.69|4457.23|4457.23|4448|4448|0
1597917900000|2020-08-20 10:05:00|4454.15|4454.15|4444.93|4444.93|4454.15|4454.15|4441.85|4441.85|0
1597918200000|2020-08-20 10:10:00|4448|4448|4455.05|4455.05|4456.24|4456.24|4448|4448|0
1597918500000|2020-08-20 10:15:00|4461.2|4461.2|4466.06|4466.06|4473.75|4473.75|4461.2|4461.2|0
1597918800000|2020-08-20 10:20:00|4469.14|4469.14|4475.15|4475.15|4478.23|4478.23|4469.14|4469.14|0
1597919100000|2020-08-20 10:25:00|4474.85|4474.85|4454.71|4454.71|4474.85|4474.85|4454.71|4454.71|0
1597919400000|2020-08-20 10:30:00|4460.86|4460.86|4468.4|4468.4|4468.54|4468.54|4460.86|4460.86|0
1597919700000|2020-08-20 10:35:00|4466.32|4466.32|4463.33|4463.33|4466.32|4466.32|4460.26|4460.26|0
1597920000000|2020-08-20 10:40:00|4464.87|4464.87|4461.8|4461.8|4464.87|4464.87|4461.8|4461.8|0
1597920300000|2020-08-20 10:45:00|4458.72|4458.72|4455.65|4455.65|4461.8|4461.8|4455.65|4455.65|0
1597920600000|2020-08-20 10:50:00|4458.72|4458.72|4465.22|4465.22|4466.41|4466.41|4458.72|4458.72|0
1597920900000|2020-08-20 10:55:00|4465.51|4465.51|4459.27|4459.27|4480.11|4480.11|4459.27|4459.27|0
1597921200000|2020-08-20 11:00:00|4456.59|4456.59|4448.99|4448.99|4464.27|4464.27|4448.99|4448.99|0
1597921500000|2020-08-20 11:05:00|4445.92|4445.92|4438.53|4438.53|4445.92|4445.92|4438.53|4438.53|0
1597921800000|2020-08-20 11:10:00|4432.38|4432.38|4436.99|4436.99|4436.99|4436.99|4432.38|4432.38|0
1597922100000|2020-08-20 11:15:00|4433.92|4433.92|4423.15|4423.15|4440.07|4440.07|4423.15|4423.15|0
1597922400000|2020-08-20 11:20:00|4424.69|4424.69|4418.54|4418.54|4427.76|4427.76|4418.54|4418.54|0
1597922700000|2020-08-20 11:25:00|4419.14|4419.14|4420.67|4420.67|4420.67|4420.67|4416.06|4416.06|0
1597923000000|2020-08-20 11:30:00|4423.75|4423.75|4420.97|4420.97|4424.05|4424.05|4420.97|4420.97|0
1597923300000|2020-08-20 11:35:00|4424.05|4424.05|4422.51|4422.51|4430.2|4430.2|4420.97|4420.97|0
1597923600000|2020-08-20 11:40:00|4420.97|4420.97|4421.57|4421.57|4427.72|4427.72|4416.36|4416.36|0
1597923900000|2020-08-20 11:45:00|4424.64|4424.64|4430.45|4430.45|4432.84|4432.84|4424.64|4424.64|0
1597924200000|2020-08-20 11:50:00|4431.99|4431.99|4415.51|4415.51|4433.52|4433.52|4412.44|4412.44|0
1597924500000|2020-08-20 11:55:00|4418.59|4418.59|4417.69|4417.69|4418.59|4418.59|4417.69|4417.69|0
1597924800000|2020-08-20 12:00:00|4416.2|4416.2|4413.72|4413.72|4418.33|4418.33|4413.72|4413.72|0
1597925100000|2020-08-20 12:05:00|4416.8|4416.8|4406.63|4406.63|4417.99|4417.99|4405.09|4405.09|0
1597925400000|2020-08-20 12:10:00|4412.78|4412.78|4408.17|4408.17|4412.78|4412.78|4408.17|4408.17|0
1597925700000|2020-08-20 12:15:00|4406.63|4406.63|4402.02|4402.02|4406.63|4406.63|4400.48|4400.48|0
1597926000000|2020-08-20 12:20:00|4405.09|4405.09|4406.93|4406.93|4409.06|4409.06|4402.02|4402.02|0
1597926300000|2020-08-20 12:25:00|4410|4410|4418.88|4418.88|4418.88|4418.88|4410|4410|0
1597926600000|2020-08-20 12:30:00|4412.73|4412.73|4411.54|4411.54|4412.73|4412.73|4411.2|4411.2|0
1597926900000|2020-08-20 12:35:00|4412.73|4412.73|4414.18|4414.18|4416.31|4416.31|4412.73|4412.73|0
1597927200000|2020-08-20 12:40:00|4415.72|4415.72|4426.48|4426.48|4428.02|4428.02|4415.72|4415.72|0
1597927500000|2020-08-20 12:45:00|4432.63|4432.63|4431.09|4431.09|4432.63|4432.63|4431.09|4431.09|0
1597927800000|2020-08-20 12:50:00|4432.63|4432.63|4434.17|4434.17|4434.17|4434.17|4429.55|4429.55|0
1597928100000|2020-08-20 12:55:00|4440.32|4440.32|4437.88|4437.88|4440.32|4440.32|4437.88|4437.88|0
1597928400000|2020-08-20 13:00:00|4436.35|4436.35|4433.57|4433.57|4436.65|4436.65|4433.57|4433.57|0
1597928700000|2020-08-20 13:05:00|4432.03|4432.03|4432.33|4432.33|4435.41|4435.41|4429.26|4429.26|0
1597929000000|2020-08-20 13:10:00|4429.26|4429.26|4424.64|4424.64|4432.33|4432.33|4424.64|4424.64|0
1597929300000|2020-08-20 13:15:00|4423.11|4423.11|4433.62|4433.62|4435.11|4435.11|4420.03|4420.03|0
1597929600000|2020-08-20 13:20:00|4429|4429|4434.17|4434.17|4434.17|4434.17|4429|4429|0
1597929900000|2020-08-20 13:25:00|4432.63|4432.63|4423.4|4423.4|4432.63|4432.63|4423.4|4423.4|0
1597930200000|2020-08-20 13:30:00|4412.64|4412.64|4404.06|4404.06|4415.72|4415.72|4404.06|4404.06|0
1597930500000|2020-08-20 13:35:00|4404.66|4404.66|4396.67|4396.67|4406.19|4406.19|4396.67|4396.67|0
1597930800000|2020-08-20 13:40:00|4395.13|4395.13|4389.03|4389.03|4395.13|4395.13|4384.42|4384.42|0
1597931100000|2020-08-20 13:45:00|4392.1|4392.1|4381.89|4381.89|4392.1|4392.1|4380.35|4380.35|0
1597931400000|2020-08-20 13:50:00|4381.59|4381.59|4386.99|4386.99|4391.16|4391.16|4381.59|4381.59|0
1597931700000|2020-08-20 13:55:00|4380.84|4380.84|4388.78|4388.78|4388.78|4388.78|4377.76|4377.76|0
1597932000000|2020-08-20 14:00:00|4385.7|4385.7|4389.67|4389.67|4397.96|4397.96|4385.7|4385.7|0
1597932300000|2020-08-20 14:05:00|4386.6|4386.6|4399.84|4399.84|4400.14|4400.14|4386.6|4386.6|0
1597932600000|2020-08-20 14:10:00|4401.38|4401.38|4402.22|4402.22|4403.76|4403.76|4399.15|4399.15|0
1597932900000|2020-08-20 14:15:00|4403.42|4403.42|4417.85|4417.85|4417.85|4417.85|4403.42|4403.42|0
1597933200000|2020-08-20 14:20:00|4420.93|4420.93|4411.75|4411.75|4424|4424|4410.21|4410.21|0
1597933500000|2020-08-20 14:25:00|4414.82|4414.82|4410.51|4410.51|4414.82|4414.82|4408.37|4408.37|0
1597933800000|2020-08-20 14:30:00|4409.61|4409.61|4404.11|4404.11|4412.69|4412.69|4404.11|4404.11|0
1597934100000|2020-08-20 14:35:00|4407.18|4407.18|4400.98|4400.98|4412.34|4412.34|4400.98|4400.98|0
1597934400000|2020-08-20 14:40:00|4400.09|4400.09|4408.03|4408.03|4408.03|4408.03|4396.72|4396.72|0
1597934700000|2020-08-20 14:45:00|4406.49|4406.49|4413.79|4413.79|4413.79|4413.79|4406.49|4406.49|0
1597935000000|2020-08-20 14:50:00|4415.33|4415.33|4411.06|4411.06|4416.86|4416.86|4409.52|4409.52|0
1597935300000|2020-08-20 14:55:00|4414.13|4414.13|4410.46|4410.46|4414.13|4414.13|4409.52|4409.52|0
1597935600000|2020-08-20 15:00:00|4408.92|4408.92|4407.39|4407.39|4413.54|4413.54|4407.39|4407.39|0
1597935900000|2020-08-20 15:05:00|4405.85|4405.85|4403.07|4403.07|4406.4|4406.4|4402.77|4402.77|0
1597936200000|2020-08-20 15:10:00|4404.61|4404.61|4388.98|4388.98|4404.61|4404.61|4388.98|4388.98|0
1597936500000|2020-08-20 15:15:00|4388.39|4388.39|4388.73|4388.73|4389.33|4389.33|4384.12|4384.12|0
1597936800000|2020-08-20 15:20:00|4390.27|4390.27|4387.54|4387.54|4391.81|4391.81|4382.63|4382.63|0
1597937100000|2020-08-20 15:25:00|4389.07|4389.07|4392.7|4392.7|4397.96|4397.96|4389.07|4389.07|0
1597994100000|2020-08-21 07:15:00|4424.62|4424.62|4400.37|4400.37|4424.62|4424.62|4379.49|4379.49|0
1597994400000|2020-08-21 07:20:00|4395.76|4395.76|4389.56|4389.56|4402.32|4402.32|4389.56|4389.56|0
1597994700000|2020-08-21 07:25:00|4386.28|4386.28|4367.9|4367.9|4386.28|4386.28|4366.34|4366.34|0
1597995000000|2020-08-21 07:30:00|4361.75|4361.75|4384.81|4384.81|4384.81|4384.81|4361.75|4361.75|0
1597995300000|2020-08-21 07:35:00|4372.51|4372.51|4370.12|4370.12|4375.58|4375.58|4360.55|4360.55|0
1597995600000|2020-08-21 07:40:00|4367.05|4367.05|4358.47|4358.47|4376.57|4376.57|4358.47|4358.47|0
1597995900000|2020-08-21 07:45:00|4352.32|4352.32|4338.87|4338.87|4361.54|4361.54|4338.87|4338.87|0
1597996200000|2020-08-21 07:50:00|4340.41|4340.41|4334.26|4334.26|4340.41|4340.41|4329.64|4329.64|0
1597996500000|2020-08-21 07:55:00|4334.55|4334.55|4345.66|4345.66|4345.66|4345.66|4333.36|4333.36|0
1597996800000|2020-08-21 08:00:00|4344.12|4344.12|4313.83|4313.83|4344.12|4344.12|4313.83|4313.83|0
1597997100000|2020-08-21 08:05:00|4317.71|4317.71|4326.29|4326.29|4326.29|4326.29|4317.71|4317.71|0
1597997400000|2020-08-21 08:10:00|4326|4326|4303.23|4303.23|4326.29|4326.29|4301.69|4301.69|0
1597997700000|2020-08-21 08:15:00|4304.72|4304.72|4302.29|4302.29|4312.41|4312.41|4302.29|4302.29|0
1597998000000|2020-08-21 08:20:00|4298.71|4298.71|4303.32|4303.32|4303.32|4303.32|4298.71|4298.71|0
1597998300000|2020-08-21 08:25:00|4307.94|4307.94|4297.17|4297.17|4307.94|4307.94|4297.17|4297.17|0
1597998600000|2020-08-21 08:30:00|4300.25|4300.25|4293.89|4293.89|4304.86|4304.86|4293.89|4293.89|0
1597998900000|2020-08-21 08:35:00|4292.36|4292.36|4272.37|4272.37|4292.36|4292.36|4272.37|4272.37|0
1597999200000|2020-08-21 08:40:00|4280.05|4280.05|4273.54|4273.54|4280.05|4280.05|4262.46|4262.46|0
1597999500000|2020-08-21 08:45:00|4275.08|4275.08|4274.98|4274.98|4279.6|4279.6|4272|4272|0
1597999800000|2020-08-21 08:50:00|4272.6|4272.6|4267.99|4267.99|4272.6|4272.6|4267.99|4267.99|0
1598000100000|2020-08-21 08:55:00|4263.37|4263.37|4271.11|4271.11|4274.09|4274.09|4263.37|4263.37|0
1598000400000|2020-08-21 09:00:00|4266.49|4266.49|4262.32|4262.32|4271.11|4271.11|4262.32|4262.32|0
1598000700000|2020-08-21 09:05:00|4265.39|4265.39|4272.94|4272.94|4276.52|4276.52|4265.39|4265.39|0
1598001000000|2020-08-21 09:10:00|4268.33|4268.33|4265.25|4265.25|4268.33|4268.33|4263.72|4263.72|0
1598001300000|2020-08-21 09:15:00|4271.4|4271.4|4275.37|4275.37|4275.37|4275.37|4269.02|4269.02|0
1598001600000|2020-08-21 09:20:00|4272.09|4272.09|4272.14|4272.14|4273.63|4273.63|4269.75|4269.75|0
1598001900000|2020-08-21 09:25:00|4273.03|4273.03|4277.05|4277.05|4277.05|4277.05|4272.44|4272.44|0
1598002200000|2020-08-21 09:30:00|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4270.9|4270.9|0
1598002500000|2020-08-21 09:35:00|4282.86|4282.86|4280.47|4280.47|4282.86|4282.86|4280.47|4280.47|0
1598002800000|2020-08-21 09:40:00|4283.54|4283.54|4285.08|4285.08|4285.08|4285.08|4277.39|4277.39|0
1598003100000|2020-08-21 09:45:00|4284.78|4284.78|4298.32|4298.32|4298.32|4298.32|4284.78|4284.78|0
1598003400000|2020-08-21 09:50:00|4296.79|4296.79|4284.28|4284.28|4298.32|4298.32|4284.28|4284.28|0
1598004000000|2020-08-21 10:00:00|4279.67|4279.67|4275.1|4275.1|4279.67|4279.67|4271.13|4271.13|0
1598004300000|2020-08-21 10:05:00|4277.49|4277.49|4277.49|4277.49|4277.49|4277.49|4277.49|4277.49|0
1598004600000|2020-08-21 10:10:00|4278.68|4278.68|4277.69|4277.69|4280.77|4280.77|4276.16|4276.16|0
1598004900000|2020-08-21 10:15:00|4279.23|4279.23|4272.23|4272.23|4280.77|4280.77|4272.23|4272.23|0
1598005200000|2020-08-21 10:20:00|4270.69|4270.69|4259.93|4259.93|4270.69|4270.69|4256.95|4256.95|0
1598005500000|2020-08-21 10:25:00|4257.25|4257.25|4256.95|4256.95|4257.25|4257.25|4256.95|4256.95|0
1598005800000|2020-08-21 10:30:00|4260.02|4260.02|4256.95|4256.95|4261.56|4261.56|4256.95|4256.95|0
1598006100000|2020-08-21 10:35:00|4259.34|4259.34|4269.71|4269.71|4277.39|4277.39|4259.34|4259.34|0
1598006400000|2020-08-21 10:40:00|4270.01|4270.01|4263.86|4263.86|4270.01|4270.01|4263.86|4263.86|0
1598006700000|2020-08-21 10:45:00|4266.93|4266.93|4252.84|4252.84|4266.93|4266.93|4252.84|4252.84|0
1598007000000|2020-08-21 10:50:00|4251.35|4251.35|4252.63|4252.63|4252.63|4252.63|4249.26|4249.26|0
1598007300000|2020-08-21 10:55:00|4250.84|4250.84|4266.91|4266.91|4268.45|4268.45|4249.35|4249.35|0
1598007600000|2020-08-21 11:00:00|4257.68|4257.68|4275.9|4275.9|4275.9|4275.9|4256.79|4256.79|0
1598007900000|2020-08-21 11:05:00|4278.98|4278.98|4292.63|4292.63|4292.63|4292.63|4275.9|4275.9|0
1598008200000|2020-08-21 11:10:00|4293.23|4293.23|4306.93|4306.93|4306.93|4306.93|4293.23|4293.23|0
1598008500000|2020-08-21 11:15:00|4309.02|4309.02|4320.63|4320.63|4320.63|4320.63|4305.25|4305.25|0
1598008800000|2020-08-21 11:20:00|4319.09|4319.09|4325.93|4325.93|4327.47|4327.47|4318.24|4318.24|0
1598009100000|2020-08-21 11:25:00|4322.85|4322.85|4318.24|4318.24|4322.85|4322.85|4318.24|4318.24|0
1598009400000|2020-08-21 11:30:00|4316.45|4316.45|4316.15|4316.15|4316.45|4316.45|4316.15|4316.15|0
1598009700000|2020-08-21 11:35:00|4317.69|4317.69|4328.36|4328.36|4328.36|4328.36|4317.69|4317.69|0
1598010000000|2020-08-21 11:40:00|4325.29|4325.29|4329.9|4329.9|4329.9|4329.9|4325.29|4325.29|0
1598010300000|2020-08-21 11:45:00|4328.36|4328.36|4320.77|4320.77|4329.9|4329.9|4320.56|4320.56|0
1598010600000|2020-08-21 11:50:00|4323.45|4323.45|4324.18|4324.18|4326.27|4326.27|4320.12|4320.12|0
1598010900000|2020-08-21 11:55:00|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1598011200000|2020-08-21 12:00:00|4321.06|4321.06|4315.95|4315.95|4326.87|4326.87|4315.95|4315.95|0
1598011500000|2020-08-21 12:05:00|4311.33|4311.33|4307.02|4307.02|4314.41|4314.41|4306.72|4306.72|0
1598011800000|2020-08-21 12:10:00|4306.72|4306.72|4296.51|4296.51|4309.7|4309.7|4296.51|4296.51|0
1598012100000|2020-08-21 12:15:00|4302.66|4302.66|4302.36|4302.36|4308.51|4308.51|4302.36|4302.36|0
1598012400000|2020-08-21 12:20:00|4301.76|4301.76|4296.51|4296.51|4301.76|4301.76|4295.96|4295.96|0
1598012700000|2020-08-21 12:25:00|4297.11|4297.11|4297.15|4297.15|4300.23|4300.23|4295.61|4295.61|0
1598013000000|2020-08-21 12:30:00|4298.64|4298.64|4286.39|4286.39|4302.32|4302.32|4284.85|4284.85|0
1598013300000|2020-08-21 12:35:00|4284.85|4284.85|4280.54|4280.54|4284.85|4284.85|4279.05|4279.05|0
1598013600000|2020-08-21 12:40:00|4280.84|4280.84|4285.2|4285.2|4285.2|4285.2|4277.85|4277.85|0
1598013900000|2020-08-21 12:45:00|4286.09|4286.09|4305.14|4305.14|4305.14|4305.14|4286.09|4286.09|0
1598014200000|2020-08-21 12:50:00|4306.68|4306.68|4292.88|4292.88|4311.29|4311.29|4288.27|4288.27|0
1598014500000|2020-08-21 12:55:00|4295.96|4295.96|4308.26|4308.26|4309.45|4309.45|4295.96|4295.96|0
1598014800000|2020-08-21 13:00:00|4306.72|4306.72|4293.46|4293.46|4310.83|4310.83|4293.46|4293.46|0
1598015100000|2020-08-21 13:05:00|4294.06|4294.06|4309.73|4309.73|4309.73|4309.73|4294.06|4294.06|0
1598015400000|2020-08-21 13:10:00|4306.65|4306.65|4299.36|4299.36|4308.19|4308.19|4299.36|4299.36|0
1598015700000|2020-08-21 13:15:00|4297.82|4297.82|4294.31|4294.31|4300.89|4300.89|4292.77|4292.77|0
1598016000000|2020-08-21 13:20:00|4295.84|4295.84|4299.13|4299.13|4299.13|4299.13|4295.84|4295.84|0
1598016300000|2020-08-21 13:25:00|4312.96|4312.96|4325.26|4325.26|4325.26|4325.26|4309.89|4309.89|0
1598016600000|2020-08-21 13:30:00|4322.19|4322.19|4341.92|4341.92|4350.16|4350.16|4321.25|4321.25|0
1598016900000|2020-08-21 13:35:00|4345|4345|4329.62|4329.62|4345|4345|4323.47|4323.47|0
1598017200000|2020-08-21 13:40:00|4328.09|4328.09|4343.07|4343.07|4343.07|4343.07|4328.09|4328.09|0
1598017500000|2020-08-21 13:45:00|4338.46|4338.46|4354.29|4354.29|4354.29|4354.29|4338.46|4338.46|0
1598017800000|2020-08-21 13:50:00|4351.22|4351.22|4347.75|4347.75|4360.05|4360.05|4347.75|4347.75|0
1598018100000|2020-08-21 13:55:00|4346.21|4346.21|4351.13|4351.13|4351.13|4351.13|4343.83|4343.83|0
1598018400000|2020-08-21 14:00:00|4355.74|4355.74|4361.93|4361.93|4363.47|4363.47|4352.71|4352.71|0
1598018700000|2020-08-21 14:05:00|4359.85|4359.85|4372.99|4372.99|4372.99|4372.99|4359.85|4359.85|0
1598019000000|2020-08-21 14:10:00|4374.49|4374.49|4360.74|4360.74|4374.49|4374.49|4360.74|4360.74|0
1598019300000|2020-08-21 14:15:00|4365.35|4365.35|4362.28|4362.28|4368.43|4368.43|4362.28|4362.28|0
1598019600000|2020-08-21 14:20:00|4359.2|4359.2|4366.89|4366.89|4368.43|4368.43|4359.2|4359.2|0
1598019900000|2020-08-21 14:25:00|4365.35|4365.35|4372.15|4372.15|4376.12|4376.12|4363.56|4363.56|0
1598020200000|2020-08-21 14:30:00|4376.76|4376.76|4374.92|4374.92|4376.76|4376.76|4367.24|4367.24|0
1598020500000|2020-08-21 14:35:00|4373.39|4373.39|4369.46|4369.46|4373.39|4373.39|4366.39|4366.39|0
1598020800000|2020-08-21 14:40:00|4367.08|4367.08|4366.23|4366.23|4370.2|4370.2|4364.05|4364.05|0
1598021100000|2020-08-21 14:45:00|4361.61|4361.61|4363.15|4363.15|4363.15|4363.15|4361.61|4361.61|0
1598021400000|2020-08-21 14:50:00|4361.61|4361.61|4360.97|4360.97|4361.91|4361.91|4360.37|4360.37|0
1598021700000|2020-08-21 14:55:00|4364.05|4364.05|4359.18|4359.18|4364.05|4364.05|4359.18|4359.18|0
1598022000000|2020-08-21 15:00:00|4362.26|4362.26|4358.58|4358.58|4362.26|4362.26|4355.51|4355.51|0
1598022300000|2020-08-21 15:05:00|4360.12|4360.12|4359.57|4359.57|4363.2|4363.2|4357.14|4357.14|0
1598022600000|2020-08-21 15:10:00|4361.36|4361.36|4364.18|4364.18|4364.18|4364.18|4356.54|4356.54|0
1598022900000|2020-08-21 15:15:00|4362.65|4362.65|4361.41|4361.41|4369.05|4369.05|4361.11|4361.11|0
1598023200000|2020-08-21 15:20:00|4358.33|4358.33|4368.11|4368.11|4368.11|4368.11|4358.33|4358.33|0
1598023500000|2020-08-21 15:25:00|4366.62|4366.62|4356.93|4356.93|4366.62|4366.62|4355.35|4355.35|0
1598253300000|2020-08-24 07:15:00|4354.09|4354.09|4338.71|4338.71|4357.16|4357.16|4338.71|4338.71|0
1598253600000|2020-08-24 07:20:00|4346.4|4346.4|4363.27|4363.27|4370.01|4370.01|4346.4|4346.4|0
1598253900000|2020-08-24 07:25:00|4372.49|4372.49|4369.42|4369.42|4372.49|4372.49|4360.19|4360.19|0
1598254200000|2020-08-24 07:30:00|4366.34|4366.34|4364.8|4364.8|4366.34|4366.34|4364.8|4364.8|0
1598254500000|2020-08-24 07:35:00|4370.95|4370.95|4371|4371|4377.1|4377.1|4370.95|4370.95|0
1598254800000|2020-08-24 07:40:00|4367.92|4367.92|4366.13|4366.13|4367.92|4367.92|4366.13|4366.13|0
1598255100000|2020-08-24 07:45:00|4370.75|4370.75|4378.43|4378.43|4381.51|4381.51|4370.75|4370.75|0
1598255400000|2020-08-24 07:50:00|4383.05|4383.05|4383.76|4383.76|4392.98|4392.98|4383.05|4383.05|0
1598255700000|2020-08-24 07:55:00|4382.86|4382.86|4379.24|4379.24|4382.86|4382.86|4374.62|4374.62|0
1598256000000|2020-08-24 08:00:00|4383.85|4383.85|4373.48|4373.48|4383.85|4383.85|4373.48|4373.48|0
1598256300000|2020-08-24 08:05:00|4370.4|4370.4|4368.86|4368.86|4370.4|4370.4|4364.25|4364.25|0
1598256600000|2020-08-24 08:10:00|4367.33|4367.33|4366.55|4366.55|4377.31|4377.31|4366.55|4366.55|0
1598256900000|2020-08-24 08:15:00|4368.08|4368.08|4356.96|4356.96|4368.08|4368.08|4347.73|4347.73|0
1598257200000|2020-08-24 08:20:00|4355.46|4355.46|4346.54|4346.54|4355.76|4355.76|4343.46|4343.46|0
1598257500000|2020-08-24 08:25:00|4348.07|4348.07|4351.1|4351.1|4351.15|4351.15|4341.92|4341.92|0
1598257800000|2020-08-24 08:30:00|4354.18|4354.18|4360.33|4360.33|4364.94|4364.94|4354.18|4354.18|0
1598258100000|2020-08-24 08:35:00|4349.57|4349.57|4348.03|4348.03|4358.79|4358.79|4344.95|4344.95|0
1598258400000|2020-08-24 08:40:00|4347.43|4347.43|4353.19|4353.19|4358.4|4358.4|4344.36|4344.36|0
1598258700000|2020-08-24 08:45:00|4357.8|4357.8|4360.97|4360.97|4370.91|4370.91|4353.19|4353.19|0
1598259000000|2020-08-24 08:50:00|4359.43|4359.43|4351.08|4351.08|4359.43|4359.43|4351.08|4351.08|0
1598259300000|2020-08-24 08:55:00|4350.19|4350.19|4350.14|4350.14|4352.27|4352.27|4345.41|4345.41|0
1598259600000|2020-08-24 09:00:00|4353.22|4353.22|4365.7|4365.7|4366.71|4366.71|4353.22|4353.22|0
1598259900000|2020-08-24 09:05:00|4370.31|4370.31|4369.58|4369.58|4381.65|4381.65|4369.58|4369.58|0
1598260200000|2020-08-24 09:10:00|4368.04|4368.04|4372.65|4372.65|4372.65|4372.65|4366.5|4366.5|0
1598260500000|2020-08-24 09:15:00|4368.04|4368.04|4358.5|4358.5|4368.04|4368.04|4358.5|4358.5|0
1598260800000|2020-08-24 09:20:00|4362.67|4362.67|4370.66|4370.66|4370.66|4370.66|4362.67|4362.67|0
1598261100000|2020-08-24 09:25:00|4371.55|4371.55|4359.44|4359.44|4371.85|4371.85|4359.44|4359.44|0
1598261400000|2020-08-24 09:30:00|4360.97|4360.97|4370.2|4370.2|4370.2|4370.2|4359.44|4359.44|0
1598261700000|2020-08-24 09:35:00|4368.66|4368.66|4376.26|4376.26|4376.26|4376.26|4368.66|4368.66|0
1598262000000|2020-08-24 09:40:00|4380.87|4380.87|4387.02|4387.02|4387.02|4387.02|4380.87|4380.87|0
1598262300000|2020-08-24 09:45:00|4391.63|4391.63|4410.63|4410.63|4412.17|4412.17|4391.63|4391.63|0
1598262600000|2020-08-24 09:50:00|4406.02|4406.02|4404.23|4404.23|4410.29|4410.29|4404.23|4404.23|0
1598262900000|2020-08-24 09:55:00|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|0
1598263200000|2020-08-24 10:00:00|4405.77|4405.77|4411.76|4411.76|4419.51|4419.51|4405.77|4405.77|0
1598263500000|2020-08-24 10:05:00|4410.22|4410.22|4413.3|4413.3|4414.83|4414.83|4402.53|4402.53|0
1598263800000|2020-08-24 10:10:00|4416.37|4416.37|4423.71|4423.71|4428.53|4428.53|4416.37|4416.37|0
1598264100000|2020-08-24 10:15:00|4427.29|4427.29|4426.7|4426.7|4427.29|4427.29|4422.68|4422.68|0
1598264400000|2020-08-24 10:20:00|4426.1|4426.1|4437.8|4437.8|4445.49|4445.49|4419.35|4419.35|0
1598264700000|2020-08-24 10:25:00|4443.95|4443.95|4445.49|4445.49|4445.49|4445.49|4434.73|4434.73|0
1598265000000|2020-08-24 10:30:00|4449.37|4449.37|4454.78|4454.78|4454.78|4454.78|4443.22|4443.22|0
1598265300000|2020-08-24 10:35:00|4459.4|4459.4|4450.56|4450.56|4459.4|4459.4|4447.49|4447.49|0
1598265600000|2020-08-24 10:40:00|4441.34|4441.34|4438.72|4438.72|4444.87|4444.87|4432.11|4432.11|0
1598265900000|2020-08-24 10:45:00|4451.02|4451.02|4449.48|4449.48|4451.02|4451.02|4447.95|4447.95|0
1598266200000|2020-08-24 10:50:00|4447.95|4447.95|4441.79|4441.79|4447.95|4447.95|4441.79|4441.79|0
1598266500000|2020-08-24 10:55:00|4437.18|4437.18|4430.23|4430.23|4441.79|4441.79|4430.23|4430.23|0
1598266800000|2020-08-24 11:00:00|4432.91|4432.91|4439.96|4439.96|4439.96|4439.96|4415.25|4415.25|0
1598267100000|2020-08-24 11:05:00|4436.88|4436.88|4439.96|4439.96|4443.03|4443.03|4435.35|4435.35|0
1598267400000|2020-08-24 11:10:00|4439.06|4439.06|4450.17|4450.17|4450.17|4450.17|4439.06|4439.06|0
1598267700000|2020-08-24 11:15:00|4454.35|4454.35|4470.41|4470.41|4477.66|4477.66|4454.35|4454.35|0
1598268000000|2020-08-24 11:20:00|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|0
1598268300000|2020-08-24 11:25:00|4484.25|4484.25|4492.28|4492.28|4493.82|4493.82|4484.25|4484.25|0
1598268600000|2020-08-24 11:30:00|4487.67|4487.67|4502.72|4502.72|4504.51|4504.51|4487.67|4487.67|0
1598268900000|2020-08-24 11:35:00|4499.65|4499.65|4494.23|4494.23|4499.65|4499.65|4494.14|4494.14|0
1598269200000|2020-08-24 11:40:00|4491.16|4491.16|4497.31|4497.31|4497.31|4497.31|4491.16|4491.16|0
1598269500000|2020-08-24 11:45:00|4501.92|4501.92|4479.15|4479.15|4501.92|4501.92|4479.15|4479.15|0
1598269800000|2020-08-24 11:50:00|4476.08|4476.08|4491.45|4491.45|4491.45|4491.45|4476.08|4476.08|0
1598270100000|2020-08-24 11:55:00|4485.3|4485.3|4481.72|4481.72|4488.29|4488.29|4481.72|4481.72|0
1598270400000|2020-08-24 12:00:00|4483.26|4483.26|4499.39|4499.39|4499.39|4499.39|4483.26|4483.26|0
1598270700000|2020-08-24 12:05:00|4496.32|4496.32|4487.23|4487.23|4496.32|4496.32|4486.93|4486.93|0
1598271000000|2020-08-24 12:10:00|4482.62|4482.62|4480.14|4480.14|4483.22|4483.22|4478.6|4478.6|0
1598271300000|2020-08-24 12:15:00|4478.6|4478.6|4480.14|4480.14|4480.14|4480.14|4473.99|4473.99|0
1598271600000|2020-08-24 12:20:00|4473.99|4473.99|4475.57|4475.57|4475.57|4475.57|4466.35|4466.35|0
1598271900000|2020-08-24 12:25:00|4474.04|4474.04|4480.83|4480.83|4480.83|4480.83|4470.07|4470.07|0
1598272200000|2020-08-24 12:30:00|4480.23|4480.23|4483.01|4483.01|4487.92|4487.92|4479.64|4479.64|0
1598272500000|2020-08-24 12:35:00|4481.47|4481.47|4472.25|4472.25|4481.47|4481.47|4472.25|4472.25|0
1598272800000|2020-08-24 12:40:00|4473.78|4473.78|4476.86|4476.86|4478.4|4478.4|4473.78|4473.78|0
1598273100000|2020-08-24 12:45:00|4483.01|4483.01|4476.86|4476.86|4487.62|4487.62|4476.86|4476.86|0
1598273400000|2020-08-24 12:50:00|4475.37|4475.37|4474.52|4474.52|4475.37|4475.37|4468.67|4468.67|0
1598273700000|2020-08-24 12:55:00|4477.59|4477.59|4480.67|4480.67|4480.67|4480.67|4472.98|4472.98|0
1598274000000|2020-08-24 13:00:00|4483.74|4483.74|4483.47|4483.47|4483.74|4483.74|4474.52|4474.52|0
1598274300000|2020-08-24 13:05:00|4478.86|4478.86|4480.39|4480.39|4481.88|4481.88|4478.86|4478.86|0
1598274600000|2020-08-24 13:10:00|4472.71|4472.71|4471.12|4471.12|4472.71|4472.71|4466.35|4466.35|0
1598274900000|2020-08-24 13:15:00|4469.63|4469.63|4453.7|4453.7|4469.63|4469.63|4453.7|4453.7|0
1598275200000|2020-08-24 13:20:00|4452.81|4452.81|4450.93|4450.93|4461.69|4461.69|4450.93|4450.93|0
1598275500000|2020-08-24 13:25:00|4448.24|4448.24|4444.02|4444.02|4453.5|4453.5|4444.02|4444.02|0
1598275800000|2020-08-24 13:30:00|4439.41|4439.41|4429.93|4429.93|4439.41|4439.41|4428.65|4428.65|0
1598276100000|2020-08-24 13:35:00|4426.86|4426.86|4445.81|4445.81|4445.81|4445.81|4426.86|4426.86|0
1598276400000|2020-08-24 13:40:00|4444.32|4444.32|4427.04|4427.04|4444.32|4444.32|4427.04|4427.04|0
1598276700000|2020-08-24 13:45:00|4436.52|4436.52|4437.32|4437.32|4440.74|4440.74|4432.85|4432.85|0
1598277000000|2020-08-24 13:50:00|4431.17|4431.17|4455.93|4455.93|4455.93|4455.93|4431.17|4431.17|0
1598277300000|2020-08-24 13:55:00|4454.74|4454.74|4453.78|4453.78|4461.53|4461.53|4453.78|4453.78|0
1598277600000|2020-08-24 14:00:00|4455.31|4455.31|4496.3|4496.3|4496.3|4496.3|4455.31|4455.31|0
1598277900000|2020-08-24 14:05:00|4498.68|4498.68|4508.46|4508.46|4508.85|4508.85|4496.89|4496.89|0
1598278200000|2020-08-24 14:10:00|4509.35|4509.35|4517.09|4517.09|4520.16|4520.16|4509.35|4509.35|0
1598278500000|2020-08-24 14:15:00|4520.07|4520.07|4528.06|4528.06|4530.49|4530.49|4520.07|4520.07|0
1598278800000|2020-08-24 14:20:00|4526.52|4526.52|4531.98|4531.98|4533.17|4533.17|4521.91|4521.91|0
1598279100000|2020-08-24 14:25:00|4536.59|4536.59|4543.89|4543.89|4543.89|4543.89|4536.59|4536.59|0
1598279400000|2020-08-24 14:30:00|4542.35|4542.35|4556.53|4556.53|4569.2|4569.2|4542.35|4542.35|0
1598279700000|2020-08-24 14:35:00|4556.83|4556.83|4564.52|4564.52|4564.52|4564.52|4553.76|4553.76|0
1598280000000|2020-08-24 14:40:00|4569.13|4569.13|4575.69|4575.69|4575.69|4575.69|4564.57|4564.57|0
1598280300000|2020-08-24 14:45:00|4574.2|4574.2|4576.98|4576.98|4576.98|4576.98|4568.4|4568.4|0
1598280600000|2020-08-24 14:50:00|4583.13|4583.13|4581.34|4581.34|4589.23|4589.23|4581.34|4581.34|0
1598280900000|2020-08-24 14:55:00|4578.27|4578.27|4574.5|4574.5|4578.27|4578.27|4570.33|4570.33|0
1598281200000|2020-08-24 15:00:00|4579.11|4579.11|4578.72|4578.72|4581.8|4581.8|4575.65|4575.65|0
1598281500000|2020-08-24 15:05:00|4581.8|4581.8|4586.96|4586.96|4588.45|4588.45|4578.43|4578.43|0
1598281800000|2020-08-24 15:10:00|4583.89|4583.89|4587.44|4587.44|4593.11|4593.11|4583.89|4583.89|0
1598282100000|2020-08-24 15:15:00|4584.37|4584.37|4587.01|4587.01|4589.39|4589.39|4582.83|4582.83|0
1598282400000|2020-08-24 15:20:00|4588.54|4588.54|4591.53|4591.53|4598.14|4598.14|4586.92|4586.92|0
1598282700000|2020-08-24 15:25:00|4588.45|4588.45|4616.59|4616.59|4616.59|4616.59|4588.45|4588.45|0
1598339700000|2020-08-25 07:15:00|4691.9|4691.9|4665.05|4665.05|4691.9|4691.9|4665.05|4665.05|0
1598340000000|2020-08-25 07:20:00|4659.68|4659.68|4631.02|4631.02|4659.68|4659.68|4628.93|4628.93|0
1598340300000|2020-08-25 07:25:00|4637.17|4637.17|4664.29|4664.29|4673.54|4673.54|4636.57|4636.57|0
1598340600000|2020-08-25 07:30:00|4645.84|4645.84|4629.62|4629.62|4661.22|4661.22|4629.62|4629.62|0
1598340900000|2020-08-25 07:35:00|4631.16|4631.16|4619.64|4619.64|4631.16|4631.16|4619.64|4619.64|0
1598341200000|2020-08-25 07:40:00|4615.02|4615.02|4628.86|4628.86|4631.94|4631.94|4615.02|4615.02|0
1598341500000|2020-08-25 07:45:00|4631.94|4631.94|4622.9|4622.9|4631.94|4631.94|4622.9|4622.9|0
1598341800000|2020-08-25 07:50:00|4618.28|4618.28|4619.82|4619.82|4619.82|4619.82|4612.13|4612.13|0
1598342100000|2020-08-25 07:55:00|4621.36|4621.36|4619.82|4619.82|4625.97|4625.97|4616.75|4616.75|0
1598342400000|2020-08-25 08:00:00|4613.26|4613.26|4603.46|4603.46|4613.26|4613.26|4594.23|4594.23|0
1598342700000|2020-08-25 08:05:00|4597.31|4597.31|4571.61|4571.61|4597.31|4597.31|4571.61|4571.61|0
1598343000000|2020-08-25 08:10:00|4570.71|4570.71|4580.24|4580.24|4580.24|4580.24|4553.55|4553.55|0
1598343300000|2020-08-25 08:15:00|4575.62|4575.62|4577.96|4577.96|4586.34|4586.34|4575.58|4575.58|0
1598343600000|2020-08-25 08:20:00|4579.5|4579.5|4569.04|4569.04|4579.5|4579.5|4569.04|4569.04|0
1598343900000|2020-08-25 08:25:00|4573.65|4573.65|4593.5|4593.5|4593.5|4593.5|4573.65|4573.65|0
1598344200000|2020-08-25 08:30:00|4593.8|4593.8|4580.85|4580.85|4593.8|4593.8|4578.17|4578.17|0
1598344500000|2020-08-25 08:35:00|4579.32|4579.32|4575.99|4575.99|4579.32|4579.32|4571.68|4571.68|0
1598344800000|2020-08-25 08:40:00|4583.68|4583.68|4582.14|4582.14|4592.9|4592.9|4582.14|4582.14|0
1598345100000|2020-08-25 08:45:00|4588.29|4588.29|4591.37|4591.37|4591.37|4591.37|4588.29|4588.29|0
1598345400000|2020-08-25 08:50:00|4588.29|4588.29|4607.98|4607.98|4607.98|4607.98|4588.29|4588.29|0
1598345700000|2020-08-25 08:55:00|4603.37|4603.37|4607.98|4607.98|4609.52|4609.52|4601.83|4601.83|0
1598346000000|2020-08-25 09:00:00|4606.44|4606.44|4598.55|4598.55|4606.44|4606.44|4596.96|4596.96|0
1598346300000|2020-08-25 09:05:00|4604.7|4604.7|4599.74|4599.74|4605.89|4605.89|4599.74|4599.74|0
1598346600000|2020-08-25 09:10:00|4602.82|4602.82|4599.74|4599.74|4604.35|4604.35|4599.74|4599.74|0
1598346900000|2020-08-25 09:15:00|4602.82|4602.82|4616.61|4616.61|4621.17|4621.17|4602.82|4602.82|0
1598347200000|2020-08-25 09:20:00|4619.68|4619.68|4616.61|4616.61|4621.22|4621.22|4616.61|4616.61|0
1598347500000|2020-08-25 09:25:00|4622.76|4622.76|4613.53|4613.53|4622.76|4622.76|4610.46|4610.46|0
1598347800000|2020-08-25 09:30:00|4610.46|4610.46|4606.4|4606.4|4610.46|4610.46|4604.31|4604.31|0
1598348100000|2020-08-25 09:35:00|4606.99|4606.99|4598.11|4598.11|4607.59|4607.59|4598.11|4598.11|0
1598348400000|2020-08-25 09:40:00|4599.65|4599.65|4612.2|4612.2|4613.69|4613.69|4599.65|4599.65|0
1598348700000|2020-08-25 09:45:00|4611.01|4611.01|4611.9|4611.9|4611.9|4611.9|4611.01|4611.01|0
1598349000000|2020-08-25 09:50:00|4612.8|4612.8|4625.65|4625.65|4627.74|4627.74|4612.8|4612.8|0
1598349300000|2020-08-25 09:55:00|4619.5|4619.5|4627.14|4627.14|4627.14|4627.14|4619.5|4619.5|0
1598349600000|2020-08-25 10:00:00|4628.68|4628.68|4629.32|4629.32|4629.32|4629.32|4620.1|4620.1|0
1598349900000|2020-08-25 10:05:00|4626.04|4626.04|4625.79|4625.79|4629.11|4629.11|4621.43|4621.43|0
1598350200000|2020-08-25 10:10:00|4622.71|4622.71|4629.41|4629.41|4629.41|4629.41|4621.17|4621.17|0
1598350500000|2020-08-25 10:15:00|4632.49|4632.49|4630.95|4630.95|4635.56|4635.56|4629.41|4629.41|0
1598350800000|2020-08-25 10:20:00|4631.84|4631.84|4647.77|4647.77|4648.07|4648.07|4630.95|4630.95|0
1598351100000|2020-08-25 10:25:00|4659.38|4659.38|4663.7|4663.7|4664.29|4664.29|4656.31|4656.31|0
1598351400000|2020-08-25 10:30:00|4668.31|4668.31|4663.7|4663.7|4668.31|4668.31|4659.08|4659.08|0
1598351700000|2020-08-25 10:35:00|4665.23|4665.23|4665.14|4665.14|4665.23|4665.23|4654.77|4654.77|0
1598352000000|2020-08-25 10:40:00|4663.65|4663.65|4669.55|4669.55|4669.55|4669.55|4661.86|4661.86|0
1598352300000|2020-08-25 10:45:00|4671.09|4671.09|4673.68|4673.68|4684.44|4684.44|4664.64|4664.64|0
1598352600000|2020-08-25 10:50:00|4673.38|4673.38|4673.38|4673.38|4676.45|4676.45|4673.38|4673.38|0
1598352900000|2020-08-25 10:55:00|4671.84|4671.84|4681.66|4681.66|4685.63|4685.63|4671.84|4671.84|0
1598353200000|2020-08-25 11:00:00|4684.74|4684.74|4673.38|4673.38|4684.74|4684.74|4673.38|4673.38|0
1598353500000|2020-08-25 11:05:00|4672.19|4672.19|4671.59|4671.59|4675.26|4675.26|4659.89|4659.89|0
1598353800000|2020-08-25 11:10:00|4665.44|4665.44|4667.18|4667.18|4680.38|4680.38|4665.44|4665.44|0
1598354100000|2020-08-25 11:15:00|4662.57|4662.57|4665.44|4665.44|4665.74|4665.74|4661.08|4661.08|0
1598354400000|2020-08-25 11:20:00|4665.14|4665.14|4668.22|4668.22|4668.22|4668.22|4662.07|4662.07|0
1598354700000|2020-08-25 11:25:00|4665.14|4665.14|4654.77|4654.77|4665.14|4665.14|4654.77|4654.77|0
1598355000000|2020-08-25 11:30:00|4653.28|4653.28|4649.61|4649.61|4660.97|4660.97|4649.61|4649.61|0
1598355300000|2020-08-25 11:35:00|4644.99|4644.99|4661.95|4661.95|4661.95|4661.95|4644.99|4644.99|0
1598355600000|2020-08-25 11:40:00|4658.88|4658.88|4652.18|4652.18|4658.88|4658.88|4652.18|4652.18|0
1598355900000|2020-08-25 11:45:00|4649.79|4649.79|4648.37|4648.37|4653.07|4653.07|4647.47|4647.47|0
1598356200000|2020-08-25 11:50:00|4649.9|4649.9|4646.78|4646.78|4656.01|4656.01|4646.78|4646.78|0
1598356500000|2020-08-25 11:55:00|4651.4|4651.4|4651.4|4651.4|4652.93|4652.93|4651.4|4651.4|0
1598356800000|2020-08-25 12:00:00|4657.55|4657.55|4677.6|4677.6|4677.6|4677.6|4657.55|4657.55|0
1598357100000|2020-08-25 12:05:00|4674.53|4674.53|4689.26|4689.26|4689.26|4689.26|4674.53|4674.53|0
1598357400000|2020-08-25 12:10:00|4687.72|4687.72|4674.82|4674.82|4687.72|4687.72|4674.82|4674.82|0
1598357700000|2020-08-25 12:15:00|4673.29|4673.29|4669.07|4669.07|4673.29|4673.29|4665.99|4665.99|0
1598358000000|2020-08-25 12:20:00|4668.77|4668.77|4662.5|4662.5|4670.99|4670.99|4662.5|4662.5|0
1598358300000|2020-08-25 12:25:00|4659.43|4659.43|4679.48|4679.48|4679.48|4679.48|4659.43|4659.43|0
1598358600000|2020-08-25 12:30:00|4677.99|4677.99|4664.06|4664.06|4677.99|4677.99|4664.06|4664.06|0
1598358900000|2020-08-25 12:35:00|4659.45|4659.45|4640.04|4640.04|4659.45|4659.45|4638.5|4638.5|0
1598359200000|2020-08-25 12:40:00|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|0
1598359500000|2020-08-25 12:45:00|4640.04|4640.04|4656.31|4656.31|4656.31|4656.31|4640.04|4640.04|0
1598359800000|2020-08-25 12:50:00|4651.69|4651.69|4657.66|4657.66|4657.66|4657.66|4650.16|4650.16|0
1598360100000|2020-08-25 12:55:00|4656.17|4656.17|4660.57|4660.57|4670.01|4670.01|4655.57|4655.57|0
1598360400000|2020-08-25 13:00:00|4663.65|4663.65|4643.75|4643.75|4663.65|4663.65|4643.75|4643.75|0
1598360700000|2020-08-25 13:05:00|4645.29|4645.29|4640.68|4640.68|4645.29|4645.29|4632.99|4632.99|0
1598361000000|2020-08-25 13:10:00|4636.07|4636.07|4626.93|4626.93|4636.07|4636.07|4623.35|4623.35|0
1598361300000|2020-08-25 13:15:00|4619.25|4619.25|4617.55|4617.55|4622.32|4622.32|4614.63|4614.63|0
1598361600000|2020-08-25 13:20:00|4616.01|4616.01|4633.18|4633.18|4633.18|4633.18|4608.37|4608.37|0
1598361900000|2020-08-25 13:25:00|4634.37|4634.37|4635.26|4635.26|4636.16|4636.16|4623.61|4623.61|0
1598362200000|2020-08-25 13:30:00|4630.65|4630.65|4627.07|4627.07|4639.23|4639.23|4624|4624|0
1598362500000|2020-08-25 13:35:00|4628.61|4628.61|4598.64|4598.64|4628.61|4628.61|4593.09|4593.09|0
1598362800000|2020-08-25 13:40:00|4601.33|4601.33|4588.47|4588.47|4604.4|4604.4|4588.47|4588.47|0
1598363100000|2020-08-25 13:45:00|4587.28|4587.28|4621.91|4621.91|4621.91|4621.91|4587.28|4587.28|0
1598363400000|2020-08-25 13:50:00|4620.37|4620.37|4623.4|4623.4|4627.12|4627.12|4617.64|4617.64|0
1598363700000|2020-08-25 13:55:00|4629.55|4629.55|4619.09|4619.09|4629.55|4629.55|4613.63|4613.63|0
1598364000000|2020-08-25 14:00:00|4617.55|4617.55|4621.91|4621.91|4631.39|4631.39|4616.01|4616.01|0
1598364300000|2020-08-25 14:05:00|4618.83|4618.83|4611.74|4611.74|4625.24|4625.24|4607.57|4607.57|0
1598364600000|2020-08-25 14:10:00|4612.94|4612.94|4588.73|4588.73|4612.94|4612.94|4588.73|4588.73|0
1598364900000|2020-08-25 14:15:00|4587.53|4587.53|4619.34|4619.34|4630.06|4630.06|4587.53|4587.53|0
1598365200000|2020-08-25 14:20:00|4618.15|4618.15|4613.58|4613.58|4620.83|4620.83|4609.82|4609.82|0
1598365500000|2020-08-25 14:25:00|4614.18|4614.18|4602.56|4602.56|4614.77|4614.77|4588.13|4588.13|0
1598365800000|2020-08-25 14:30:00|4601.67|4601.67|4606.58|4606.58|4606.58|4606.58|4592.19|4592.19|0
1598366100000|2020-08-25 14:35:00|4604.19|4604.19|4598.98|4598.98|4609.75|4609.75|4597.2|4597.2|0
1598366400000|2020-08-25 14:40:00|4598.39|4598.39|4585.84|4585.84|4599.63|4599.63|4585.84|4585.84|0
1598366700000|2020-08-25 14:45:00|4593.52|4593.52|4586.43|4586.43|4598.14|4598.14|4583.11|4583.11|0
1598367000000|2020-08-25 14:50:00|4584.05|4584.05|4580.97|4580.97|4590.49|4590.49|4574.82|4574.82|0
1598367300000|2020-08-25 14:55:00|4579.48|4579.48|4600.02|4600.02|4600.02|4600.02|4577.94|4577.94|0
1598367600000|2020-08-25 15:00:00|4598.48|4598.48|4579.98|4579.98|4598.48|4598.48|4579.43|4579.43|0
1598367900000|2020-08-25 15:05:00|4579.09|4579.09|4572.69|4572.69|4579.09|4579.09|4567.18|4567.18|0
1598368200000|2020-08-25 15:10:00|4571.79|4571.79|4558.3|4558.3|4571.79|4571.79|4553.69|4553.69|0
1598368500000|2020-08-25 15:15:00|4557.11|4557.11|4554.03|4554.03|4557.11|4557.11|4550.36|4550.36|0
1598368800000|2020-08-25 15:20:00|4553.43|4553.43|4551.3|4551.3|4553.43|4553.43|4543.96|4543.96|0
1598369100000|2020-08-25 15:25:00|4552.84|4552.84|4563.85|4563.85|4563.85|4563.85|4552.54|4552.54|0
1598426100000|2020-08-26 07:15:00|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|0
1598426400000|2020-08-26 07:20:00|4557.73|4557.73|4583.68|4583.68|4583.68|4583.68|4557.73|4557.73|0
1598426700000|2020-08-26 07:25:00|4577.71|4577.71|4550.73|4550.73|4577.71|4577.71|4550.73|4550.73|0
1598427000000|2020-08-26 07:30:00|4555.34|4555.34|4559.7|4559.7|4568.23|4568.23|4548.57|4548.57|0
1598427300000|2020-08-26 07:35:00|4566.86|4566.86|4576.47|4576.47|4587.24|4587.24|4566.86|4566.86|0
1598427600000|2020-08-26 07:40:00|4587.24|4587.24|4591.3|4591.3|4593.39|4593.39|4587.24|4587.24|0
1598427900000|2020-08-26 07:45:00|4589.81|4589.81|4610.14|4610.14|4613.21|4613.21|4588.61|4588.61|0
1598428500000|2020-08-26 07:55:00|4613.21|4613.21|4607.06|4607.06|4616.29|4616.29|4607.06|4607.06|0
1598428800000|2020-08-26 08:00:00|4614.75|4614.75|4607.75|4607.75|4619.36|4619.36|4607.75|4607.75|0
1598429100000|2020-08-26 08:05:00|4604.42|4604.42|4596.23|4596.23|4604.42|4604.42|4594.7|4594.7|0
1598429400000|2020-08-26 08:10:00|4599.31|4599.31|4594.7|4594.7|4599.31|4599.31|4593.16|4593.16|0
1598429700000|2020-08-26 08:15:00|4596.23|4596.23|4606.58|4606.58|4610.07|4610.07|4596.23|4596.23|0
1598430000000|2020-08-26 08:20:00|4611.2|4611.2|4606.54|4606.54|4614.27|4614.27|4606.54|4606.54|0
1598430300000|2020-08-26 08:25:00|4601.92|4601.92|4609.61|4609.61|4609.61|4609.61|4601.92|4601.92|0
1598430600000|2020-08-26 08:30:00|4611.15|4611.15|4611.15|4611.15|4615.76|4615.76|4609.61|4609.61|0
1598430900000|2020-08-26 08:35:00|4609.61|4609.61|4619.94|4619.94|4627.58|4627.58|4609.61|4609.61|0
1598431200000|2020-08-26 08:40:00|4624.55|4624.55|4625.49|4625.49|4632.54|4632.54|4624.25|4624.25|0
1598431500000|2020-08-26 08:45:00|4628.57|4628.57|4623.36|4623.36|4630.1|4630.1|4618.74|4618.74|0
1598431800000|2020-08-26 08:50:00|4626.43|4626.43|4627.97|4627.97|4627.97|4627.97|4620.28|4620.28|0
1598432100000|2020-08-26 08:55:00|4625.58|4625.58|4628.15|4628.15|4628.15|4628.15|4612.78|4612.78|0
1598432400000|2020-08-26 09:00:00|4632.77|4632.77|4650.94|4650.94|4650.94|4650.94|4632.77|4632.77|0
1598432700000|2020-08-26 09:05:00|4649.45|4649.45|4652.87|4652.87|4661.75|4661.75|4648.85|4648.85|0
1598433000000|2020-08-26 09:10:00|4648.26|4648.26|4648.65|4648.65|4657.48|4657.48|4648.26|4648.26|0
1598433300000|2020-08-26 09:15:00|4645.07|4645.07|4644.38|4644.38|4652.07|4652.07|4641.99|4641.99|0
1598433600000|2020-08-26 09:20:00|4648.99|4648.99|4650.48|4650.48|4652.02|4652.02|4645.87|4645.87|0
1598433900000|2020-08-26 09:25:00|4648.94|4648.94|4636.44|4636.44|4652.02|4652.02|4636.44|4636.44|0
1598434200000|2020-08-26 09:30:00|4653.35|4653.35|4645.66|4645.66|4657.96|4657.96|4645.66|4645.66|0
1598434500000|2020-08-26 09:35:00|4642.59|4642.59|4643.62|4643.62|4643.62|4643.62|4635.68|4635.68|0
1598434800000|2020-08-26 09:40:00|4639.01|4639.01|4643.62|4643.62|4643.62|4643.62|4635.93|4635.93|0
1598435100000|2020-08-26 09:45:00|4645.16|4645.16|4647.98|4647.98|4653.05|4653.05|4644.91|4644.91|0
1598435400000|2020-08-26 09:50:00|4647.68|4647.68|4639.63|4639.63|4647.68|4647.68|4637.7|4637.7|0
1598435700000|2020-08-26 09:55:00|4645.78|4645.78|4659.39|4659.39|4659.39|4659.39|4644.24|4644.24|0
1598436000000|2020-08-26 10:00:00|4656.31|4656.31|4657.85|4657.85|4660.92|4660.92|4654.77|4654.77|0
1598436600000|2020-08-26 10:10:00|4654.77|4654.77|4655.46|4655.46|4655.46|4655.46|4652.39|4652.39|0
1598436900000|2020-08-26 10:15:00|4653.93|4653.93|4651.2|4651.2|4653.93|4653.93|4651.2|4651.2|0
1598437200000|2020-08-26 10:20:00|4648.12|4648.12|4641.97|4641.97|4648.12|4648.12|4641.97|4641.97|0
1598437500000|2020-08-26 10:25:00|4645.05|4645.05|4648.03|4648.03|4652.64|4652.64|4645.05|4645.05|0
1598437800000|2020-08-26 10:30:00|4649.57|4649.57|4655.97|4655.97|4659|4659|4649.57|4649.57|0
1598438100000|2020-08-26 10:35:00|4657.76|4657.76|4662.07|4662.07|4664.46|4664.46|4657.76|4657.76|0
1598438400000|2020-08-26 10:40:00|4658.79|4658.79|4654.66|4654.66|4660.33|4660.33|4654.66|4654.66|0
1598438700000|2020-08-26 10:45:00|4646.97|4646.97|4646.97|4646.97|4646.97|4646.97|4640.82|4640.82|0
1598439000000|2020-08-26 10:50:00|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|0
1598439300000|2020-08-26 10:55:00|4640.57|4640.57|4634.33|4634.33|4640.57|4640.57|4631.35|4631.35|0
1598439600000|2020-08-26 11:00:00|4615.88|4615.88|4632.15|4632.15|4638.94|4638.94|4615.88|4615.88|0
1598439900000|2020-08-26 11:05:00|4628.87|4628.87|4636.55|4636.55|4636.55|4636.55|4628.87|4628.87|0
1598440200000|2020-08-26 11:10:00|4639.84|4639.84|4652.39|4652.39|4652.39|4652.39|4639.54|4639.54|0
1598440500000|2020-08-26 11:15:00|4653.93|4653.93|4670.1|4670.1|4676.25|4676.25|4653.93|4653.93|0
1598440800000|2020-08-26 11:20:00|4671.64|4671.64|4665.49|4665.49|4673.18|4673.18|4663.95|4663.95|0
1598441100000|2020-08-26 11:25:00|4660.88|4660.88|4662.42|4662.42|4662.42|4662.42|4656.27|4656.27|0
1598441400000|2020-08-26 11:30:00|4663.61|4663.61|4659.89|4659.89|4666|4666|4657.46|4657.46|0
1598441700000|2020-08-26 11:35:00|4661.43|4661.43|4654.34|4654.34|4664.46|4664.46|4649.18|4649.18|0
1598442000000|2020-08-26 11:40:00|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|0
1598442300000|2020-08-26 11:45:00|4651.31|4651.31|4640.55|4640.55|4654.38|4654.38|4640.55|4640.55|0
1598442600000|2020-08-26 11:50:00|4635.93|4635.93|4636.53|4636.53|4636.53|4636.53|4634.74|4634.74|0
1598442900000|2020-08-26 11:55:00|4634.44|4634.44|4619.11|4619.11|4634.44|4634.44|4617.58|4617.58|0
1598443200000|2020-08-26 12:00:00|4620.65|4620.65|4624.41|4624.41|4625.95|4625.95|4619.8|4619.8|0
1598443500000|2020-08-26 12:05:00|4621.34|4621.34|4618.1|4618.1|4622.88|4622.88|4616.32|4616.32|0
1598443800000|2020-08-26 12:10:00|4615.03|4615.03|4625.45|4625.45|4626.34|4626.34|4615.03|4615.03|0
1598444100000|2020-08-26 12:15:00|4623.96|4623.96|4622.42|4622.42|4625.49|4625.49|4622.42|4622.42|0
1598444400000|2020-08-26 12:20:00|4627.03|4627.03|4612.35|4612.35|4627.03|4627.03|4612.35|4612.35|0
1598444700000|2020-08-26 12:25:00|4618.5|4618.5|4623.7|4623.7|4625.24|4625.24|4618.5|4618.5|0
1598445000000|2020-08-26 12:30:00|4623.41|4623.41|4633.62|4633.62|4639.77|4639.77|4618.24|4618.24|0
1598445300000|2020-08-26 12:35:00|4624.39|4624.39|4633.73|4633.73|4633.73|4633.73|4622.86|4622.86|0
1598445600000|2020-08-26 12:40:00|4635.82|4635.82|4630.11|4630.11|4635.82|4635.82|4625.49|4625.49|0
1598445900000|2020-08-26 12:45:00|4631.64|4631.64|4635.96|4635.96|4635.96|4635.96|4631.35|4631.35|0
1598446200000|2020-08-26 12:50:00|4638.94|4638.94|4642.02|4642.02|4645|4645|4638.94|4638.94|0
1598446500000|2020-08-26 12:55:00|4638.94|4638.94|4642.02|4642.02|4642.02|4642.02|4635.87|4635.87|0
1598446800000|2020-08-26 13:00:00|4640.48|4640.48|4625.1|4625.1|4640.48|4640.48|4623.57|4623.57|0
1598447100000|2020-08-26 13:05:00|4622.03|4622.03|4631.25|4631.25|4631.25|4631.25|4622.03|4622.03|0
1598447400000|2020-08-26 13:10:00|4637.4|4637.4|4641.08|4641.08|4641.97|4641.97|4637.4|4637.4|0
1598447700000|2020-08-26 13:15:00|4642.61|4642.61|4651.84|4651.84|4651.84|4651.84|4642.61|4642.61|0
1598448000000|2020-08-26 13:20:00|4653.38|4653.38|4648.76|4648.76|4653.38|4653.38|4645.69|4645.69|0
1598448300000|2020-08-26 13:25:00|4642.61|4642.61|4659.53|4659.53|4659.53|4659.53|4642.61|4642.61|0
1598448600000|2020-08-26 13:30:00|4656.45|4656.45|4636.42|4636.42|4656.45|4656.45|4636.42|4636.42|0
1598448900000|2020-08-26 13:35:00|4631.8|4631.8|4627.58|4627.58|4631.8|4631.8|4623.27|4623.27|0
1598449200000|2020-08-26 13:40:00|4629.12|4629.12|4641.31|4641.31|4653.77|4653.77|4629.12|4629.12|0
1598449500000|2020-08-26 13:45:00|4636.69|4636.69|4645.12|4645.12|4645.92|4645.92|4636.69|4636.69|0
1598449800000|2020-08-26 13:50:00|4648.19|4648.19|4637.68|4637.68|4650.76|4650.76|4635.13|4635.13|0
1598450100000|2020-08-26 13:55:00|4636.14|4636.14|4648.51|4648.51|4648.51|4648.51|4636.14|4636.14|0
1598450400000|2020-08-26 14:00:00|4653.28|4653.28|4640.57|4640.57|4660.19|4660.19|4637.5|4637.5|0
1598450700000|2020-08-26 14:05:00|4641.17|4641.17|4665.68|4665.68|4666.27|4666.27|4641.17|4641.17|0
1598451000000|2020-08-26 14:10:00|4665.38|4665.38|4665.33|4665.33|4673.02|4673.02|4660.17|4660.17|0
1598451300000|2020-08-26 14:15:00|4660.72|4660.72|4646.67|4646.67|4661.61|4661.61|4642.57|4642.57|0
1598451600000|2020-08-26 14:20:00|4645.78|4645.78|4643.69|4643.69|4647.32|4647.32|4636|4636|0
1598451900000|2020-08-26 14:25:00|4636|4636|4636|4636|4639.08|4639.08|4636|4636|0
1598452200000|2020-08-26 14:30:00|4637.54|4637.54|4646.93|4646.93|4646.93|4646.93|4637.54|4637.54|0
1598452500000|2020-08-26 14:35:00|4650|4650|4653.93|4653.93|4659.34|4659.34|4650|4650|0
1598452800000|2020-08-26 14:40:00|4650.35|4650.35|4646.28|4646.28|4655.51|4655.51|4646.28|4646.28|0
1598453100000|2020-08-26 14:45:00|4649.36|4649.36|4641.76|4641.76|4649.36|4649.36|4641.76|4641.76|0
1598453400000|2020-08-26 14:50:00|4640.23|4640.23|4626.48|4626.48|4640.23|4640.23|4626.48|4626.48|0
1598453700000|2020-08-26 14:55:00|4628.87|4628.87|4632.59|4632.59|4636.55|4636.55|4623.36|4623.36|0
1598454000000|2020-08-26 15:00:00|4629.51|4629.51|4626.43|4626.43|4629.51|4629.51|4617.51|4617.51|0
1598454300000|2020-08-26 15:05:00|4626.73|4626.73|4619.09|4619.09|4626.73|4626.73|4617.55|4617.55|0
1598454600000|2020-08-26 15:10:00|4622.17|4622.17|4622.17|4622.17|4625.24|4625.24|4622.17|4622.17|0
1598454900000|2020-08-26 15:15:00|4623.7|4623.7|4620.97|4620.97|4631.39|4631.39|4617.9|4617.9|0
1598455200000|2020-08-26 15:20:00|4622.51|4622.51|4628.75|4628.75|4628.75|4628.75|4620.12|4620.12|0
1598455500000|2020-08-26 15:25:00|4630.29|4630.29|4604.54|4604.54|4633.37|4633.37|4595.36|4595.36|0
1598512800000|2020-08-27 07:20:00|4521.84|4521.84|4536.34|4536.34|4536.94|4536.94|4507.7|4507.7|0
1598513100000|2020-08-27 07:25:00|4543.5|4543.5|4552.73|4552.73|4554.26|4554.26|4534.28|4534.28|0
1598513400000|2020-08-27 07:30:00|4547.66|4547.66|4553.3|4553.3|4553.3|4553.3|4544.08|4544.08|0
1598513700000|2020-08-27 07:35:00|4554.84|4554.84|4548.69|4548.69|4557.91|4557.91|4548.69|4548.69|0
1598514000000|2020-08-27 07:40:00|4545.71|4545.71|4553.9|4553.9|4561.59|4561.59|4545.71|4545.71|0
1598514300000|2020-08-27 07:45:00|4554.49|4554.49|4559.45|4559.45|4568.68|4568.68|4554.49|4554.49|0
1598514600000|2020-08-27 07:50:00|4557.91|4557.91|4575.88|4575.88|4575.88|4575.88|4557.91|4557.91|0
1598514900000|2020-08-27 07:55:00|4582.03|4582.03|4563.67|4563.67|4583.52|4583.52|4563.67|4563.67|0
1598515200000|2020-08-27 08:00:00|4561.88|4561.88|4560.35|4560.35|4561.88|4561.88|4555.73|4555.73|0
1598515500000|2020-08-27 08:05:00|4551.12|4551.12|4554.2|4554.2|4554.2|4554.2|4551.12|4551.12|0
1598515800000|2020-08-27 08:10:00|4550.02|4550.02|4539.9|4539.9|4550.02|4550.02|4539.9|4539.9|0
1598516100000|2020-08-27 08:15:00|4547.59|4547.59|4567.6|4567.6|4569.13|4569.13|4547.59|4547.59|0
1598516400000|2020-08-27 08:20:00|4570.67|4570.67|4558.37|4558.37|4572.21|4572.21|4552.22|4552.22|0
1598516700000|2020-08-27 08:25:00|4561.45|4561.45|4567.6|4567.6|4567.6|4567.6|4556.83|4556.83|0
1598517000000|2020-08-27 08:30:00|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4567.6|4567.6|0
1598517600000|2020-08-27 08:40:00|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|0
1598517900000|2020-08-27 08:45:00|4579.9|4579.9|4560.14|4560.14|4579.9|4579.9|4554.38|4554.38|0
1598518200000|2020-08-27 08:50:00|4566.29|4566.29|4563.17|4563.17|4568.68|4568.68|4563.17|4563.17|0
1598518500000|2020-08-27 08:55:00|4566.24|4566.24|4577.21|4577.21|4577.21|4577.21|4566.24|4566.24|0
1598519100000|2020-08-27 09:05:00|4569.53|4569.53|4565.21|4565.21|4571.06|4571.06|4564.02|4564.02|0
1598519400000|2020-08-27 09:10:00|4567|4567|4551.21|4551.21|4567|4567|4551.21|4551.21|0
1598519700000|2020-08-27 09:15:00|4552.7|4552.7|4535.84|4535.84|4554.2|4554.2|4535.84|4535.84|0
1598520000000|2020-08-27 09:20:00|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|0
1598520300000|2020-08-27 09:25:00|4536.83|4536.83|4516.84|4516.84|4536.83|4536.83|4516.84|4516.84|0
1598520600000|2020-08-27 09:30:00|4532.21|4532.21|4522.99|4522.99|4532.21|4532.21|4518.38|4518.38|0
1598520900000|2020-08-27 09:35:00|4530.68|4530.68|4535.29|4535.29|4535.29|4535.29|4524.53|4524.53|0
1598521200000|2020-08-27 09:40:00|4524.53|4524.53|4527.6|4527.6|4532.21|4532.21|4524.53|4524.53|0
1598521500000|2020-08-27 09:45:00|4526.06|4526.06|4527.6|4527.6|4527.6|4527.6|4522.99|4522.99|0
1598521800000|2020-08-27 09:50:00|4524.62|4524.62|4522.09|4522.09|4530.63|4530.63|4520.21|4520.21|0
1598522100000|2020-08-27 09:55:00|4519.02|4519.02|4522.94|4522.94|4522.94|4522.94|4515.94|4515.94|0
1598522400000|2020-08-27 10:00:00|4519.87|4519.87|4518.38|4518.38|4519.87|4519.87|4518.38|4518.38|0
1598522700000|2020-08-27 10:05:00|4521.45|4521.45|4527.6|4527.6|4527.6|4527.6|4521.45|4521.45|0
1598523000000|2020-08-27 10:10:00|4526.06|4526.06|4532.21|4532.21|4532.21|4532.21|4526.06|4526.06|0
1598523300000|2020-08-27 10:15:00|4530.68|4530.68|4537.93|4537.93|4538.52|4538.52|4529.14|4529.14|0
1598523600000|2020-08-27 10:20:00|4537.63|4537.63|4539.21|4539.21|4539.21|4539.21|4536.14|4536.14|0
1598523900000|2020-08-27 10:25:00|4540.75|4540.75|4540.75|4540.75|4540.75|4540.75|4540.75|4540.75|0
1598524200000|2020-08-27 10:30:00|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|4537.67|4537.67|0
1598524500000|2020-08-27 10:35:00|4537.67|4537.67|4548.55|4548.55|4548.55|4548.55|4534.6|4534.6|0
1598524800000|2020-08-27 10:40:00|4545.48|4545.48|4542.79|4542.79|4548.55|4548.55|4541.25|4541.25|0
1598525100000|2020-08-27 10:45:00|4545.48|4545.48|4546.97|4546.97|4548.46|4548.46|4545.48|4545.48|0
1598525400000|2020-08-27 10:50:00|4543.89|4543.89|4538.43|4538.43|4543.89|4543.89|4534.07|4534.07|0
1598525700000|2020-08-27 10:55:00|4538.13|4538.13|4533.06|4533.06|4538.13|4538.13|4531.87|4531.87|0
1598526000000|2020-08-27 11:00:00|4525.37|4525.37|4531.04|4531.04|4534.02|4534.02|4522.39|4522.39|0
1598526300000|2020-08-27 11:05:00|4530.44|4530.44|4538.82|4538.82|4540.36|4540.36|4528.06|4528.06|0
1598526600000|2020-08-27 11:10:00|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|0
1598526900000|2020-08-27 11:15:00|4540.36|4540.36|4528.15|4528.15|4540.36|4540.36|4528.15|4528.15|0
1598527200000|2020-08-27 11:20:00|4526.61|4526.61|4521.54|4521.54|4526.61|4526.61|4521.54|4521.54|0
1598527500000|2020-08-27 11:25:00|4524.62|4524.62|4533.7|4533.7|4533.7|4533.7|4522.53|4522.53|0
1598527800000|2020-08-27 11:30:00|4535.24|4535.24|4533.75|4533.75|4538.36|4538.36|4533.45|4533.45|0
1598528100000|2020-08-27 11:35:00|4541.44|4541.44|4539.9|4539.9|4541.44|4541.44|4539.9|4539.9|0
1598528400000|2020-08-27 11:40:00|4541.09|4541.09|4544.17|4544.17|4550.07|4550.07|4541.09|4541.09|0
1598528700000|2020-08-27 11:45:00|4547.24|4547.24|4562.62|4562.62|4562.62|4562.62|4543.66|4543.66|0
1598529000000|2020-08-27 11:50:00|4562.96|4562.96|4556.81|4556.81|4562.96|4562.96|4556.81|4556.81|0
1598529300000|2020-08-27 11:55:00|4555.02|4555.02|4550.41|4550.41|4555.02|4555.02|4550.41|4550.41|0
1598529600000|2020-08-27 12:00:00|4553.49|4553.49|4544.01|4544.01|4561.17|4561.17|4544.01|4544.01|0
1598529900000|2020-08-27 12:05:00|4553.23|4553.23|4564|4564|4574.76|4574.76|4553.23|4553.23|0
1598530200000|2020-08-27 12:10:00|4563.7|4563.7|4560.62|4560.62|4563.7|4563.7|4560.62|4560.62|0
1598530500000|2020-08-27 12:15:00|4565.24|4565.24|4565.28|4565.28|4571.43|4571.43|4565.24|4565.24|0
1598530800000|2020-08-27 12:20:00|4567.07|4567.07|4577.4|4577.4|4577.4|4577.4|4567.07|4567.07|0
1598531100000|2020-08-27 12:25:00|4574.32|4574.32|4568.77|4568.77|4574.92|4574.92|4568.77|4568.77|0
1598531400000|2020-08-27 12:30:00|4573.38|4573.38|4570.19|4570.19|4576.46|4576.46|4570.19|4570.19|0
1598531700000|2020-08-27 12:35:00|4567.12|4567.12|4559.18|4559.18|4567.12|4567.12|4553.28|4553.28|0
1598532000000|2020-08-27 12:40:00|4560.72|4560.72|4551.67|4551.67|4560.72|4560.72|4551.67|4551.67|0
1598532300000|2020-08-27 12:45:00|4549.88|4549.88|4557.48|4557.48|4561.66|4561.66|4549.88|4549.88|0
1598532600000|2020-08-27 12:50:00|4559.02|4559.02|4554.4|4554.4|4559.02|4559.02|4551.33|4551.33|0
1598532900000|2020-08-27 12:55:00|4552.87|4552.87|4550.78|4550.78|4552.87|4552.87|4544.63|4544.63|0
1598533200000|2020-08-27 13:00:00|4552.32|4552.32|4571.27|4571.27|4571.27|4571.27|4552.32|4552.32|0
1598533500000|2020-08-27 13:05:00|4571.87|4571.87|4546.37|4546.37|4571.87|4571.87|4546.37|4546.37|0
1598533800000|2020-08-27 13:10:00|4554.06|4554.06|4555.6|4555.6|4555.6|4555.6|4554.06|4554.06|0
1598534100000|2020-08-27 13:15:00|4557.14|4557.14|4572.62|4572.62|4572.62|4572.62|4552.52|4552.52|0
1598534400000|2020-08-27 13:20:00|4575.7|4575.7|4577.24|4577.24|4578.77|4578.77|4575.7|4575.7|0
1598534700000|2020-08-27 13:25:00|4574.16|4574.16|4563.24|4563.24|4574.16|4574.16|4554.01|4554.01|0
1598535000000|2020-08-27 13:30:00|4564.78|4564.78|4566.22|4566.22|4570.93|4570.93|4560.16|4560.16|0
1598535300000|2020-08-27 13:35:00|4561.61|4561.61|4569|4569|4575.15|4575.15|4558.53|4558.53|0
1598535600000|2020-08-27 13:40:00|4567.46|4567.46|4567.71|4567.71|4580.01|4580.01|4567.46|4567.46|0
1598535900000|2020-08-27 13:45:00|4569.25|4569.25|4589.15|4589.15|4597.73|4597.73|4558.53|4558.53|0
1598536200000|2020-08-27 13:50:00|4598.37|4598.37|4613.84|4613.84|4623.87|4623.87|4598.37|4598.37|0
1598536500000|2020-08-27 13:55:00|4612.3|4612.3|4616.71|4616.71|4619.8|4619.8|4609.23|4609.23|0
1598536800000|2020-08-27 14:00:00|4609.02|4609.02|4600.99|4600.99|4614.73|4614.73|4596.38|4596.38|0
1598537100000|2020-08-27 14:05:00|4599.45|4599.45|4579.56|4579.56|4600.99|4600.99|4579.56|4579.56|0
1598537400000|2020-08-27 14:10:00|4578.36|4578.36|4560.1|4560.1|4578.36|4578.36|4560.1|4560.1|0
1598537700000|2020-08-27 14:15:00|4559.8|4559.8|4578.06|4578.06|4578.41|4578.41|4559.8|4559.8|0
1598538000000|2020-08-27 14:20:00|4573.45|4573.45|4566.11|4566.11|4574.99|4574.99|4564.57|4564.57|0
1598538300000|2020-08-27 14:25:00|4568.2|4568.2|4561.7|4561.7|4574.51|4574.51|4561.7|4561.7|0
1598538600000|2020-08-27 14:30:00|4560.16|4560.16|4573.61|4573.61|4579.12|4579.12|4560.16|4560.16|0
1598538900000|2020-08-27 14:35:00|4570.54|4570.54|4562.69|4562.69|4572.37|4572.37|4562.69|4562.69|0
1598539200000|2020-08-27 14:40:00|4564.78|4564.78|4561.7|4561.7|4566.57|4566.57|4560.76|4560.76|0
1598539500000|2020-08-27 14:45:00|4563.24|4563.24|4567.16|4567.16|4573.22|4573.22|4563.24|4563.24|0
1598539800000|2020-08-27 14:50:00|4568.7|4568.7|4570.54|4570.54|4571.78|4571.78|4560.42|4560.42|0
1598540100000|2020-08-27 14:55:00|4573.61|4573.61|4570.88|4570.88|4573.61|4573.61|4566.87|4566.87|0
1598540400000|2020-08-27 15:00:00|4569.99|4569.99|4565.42|4565.42|4571.52|4571.52|4565.42|4565.42|0
1598540700000|2020-08-27 15:05:00|4564.52|4564.52|4553.65|4553.65|4566.96|4566.96|4553.65|4553.65|0
1598541000000|2020-08-27 15:10:00|4553.35|4553.35|4549.68|4549.68|4553.35|4553.35|4549.38|4549.38|0
1598541300000|2020-08-27 15:15:00|4548.14|4548.14|4538.02|4538.02|4548.94|4548.94|4537.03|4537.03|0
1598541600000|2020-08-27 15:20:00|4539.56|4539.56|4534.01|4534.01|4546.9|4546.9|4531.23|4531.23|0
1598541900000|2020-08-27 15:25:00|4537.08|4537.08|4548.39|4548.39|4556.63|4556.63|4535.54|4535.54|0
1598598900000|2020-08-28 07:15:00|4588.02|4588.02|4584.9|4584.9|4588.02|4588.02|4574.67|4574.67|0
1598599200000|2020-08-28 07:20:00|4581.62|4581.62|4586.44|4586.44|4586.44|4586.44|4572.83|4572.83|0
1598599500000|2020-08-28 07:25:00|4581.83|4581.83|4612.58|4612.58|4612.58|4612.58|4581.83|4581.83|0
1598599800000|2020-08-28 07:30:00|4614.07|4614.07|4617.05|4617.05|4643.74|4643.74|4602.23|4602.23|0
1598600100000|2020-08-28 07:35:00|4615.52|4615.52|4618.59|4618.59|4633.97|4633.97|4610.9|4610.9|0
1598600400000|2020-08-28 07:40:00|4612.33|4612.33|4635.5|4635.5|4635.5|4635.5|4603.74|4603.74|0
1598600700000|2020-08-28 07:45:00|4638.78|4638.78|4655.7|4655.7|4655.7|4655.7|4638.78|4638.78|0
1598601000000|2020-08-28 07:50:00|4651.08|4651.08|4656.2|4656.2|4656.2|4656.2|4643.4|4643.4|0
1598601300000|2020-08-28 07:55:00|4643.9|4643.9|4641.26|4641.26|4653.13|4653.13|4641.26|4641.26|0
1598601600000|2020-08-28 08:00:00|4637.98|4637.98|4676.88|4676.88|4676.88|4676.88|4637.98|4637.98|0
1598601900000|2020-08-28 08:05:00|4673.8|4673.8|4692.16|4692.16|4692.16|4692.16|4665.22|4665.22|0
1598602200000|2020-08-28 08:10:00|4690.07|4690.07|4708.52|4708.52|4708.52|4708.52|4690.07|4690.07|0
1598602500000|2020-08-28 08:15:00|4711.51|4711.51|4710.95|4710.95|4724.49|4724.49|4699.34|4699.34|0
1598602800000|2020-08-28 08:20:00|4701.73|4701.73|4711.85|4711.85|4711.85|4711.85|4697.12|4697.12|0
1598603100000|2020-08-28 08:25:00|4710.31|4710.31|4686.19|4686.19|4711.35|4711.35|4686.19|4686.19|0
1598603400000|2020-08-28 08:30:00|4690.81|4690.81|4690.81|4690.81|4700.03|4700.03|4690.81|4690.81|0
1598603700000|2020-08-28 08:35:00|4686.19|4686.19|4690.14|4690.14|4690.14|4690.14|4673.07|4673.07|0
1598604000000|2020-08-28 08:40:00|4691.93|4691.93|4685.58|4685.58|4698.04|4698.04|4685.58|4685.58|0
1598604300000|2020-08-28 08:45:00|4687.07|4687.07|4706.21|4706.21|4706.21|4706.21|4680.92|4680.92|0
1598604600000|2020-08-28 08:50:00|4700.06|4700.06|4698.73|4698.73|4700.06|4700.06|4695.44|4695.44|0
1598604900000|2020-08-28 08:55:00|4697.19|4697.19|4684.04|4684.04|4700.26|4700.26|4684.04|4684.04|0
1598605200000|2020-08-28 09:00:00|4682.85|4682.85|4670.55|4670.55|4682.85|4682.85|4668.16|4668.16|0
1598605500000|2020-08-28 09:05:00|4669.65|4669.65|4697.14|4697.14|4697.14|4697.14|4669.65|4669.65|0
1598605800000|2020-08-28 09:10:00|4690.99|4690.99|4687.66|4687.66|4690.99|4690.99|4687.66|4687.66|0
1598606100000|2020-08-28 09:15:00|4689.2|4689.2|4672.45|4672.45|4689.2|4689.2|4672.45|4672.45|0
1598606400000|2020-08-28 09:20:00|4670.91|4670.91|4652.6|4652.6|4678.6|4678.6|4652.6|4652.6|0
1598606700000|2020-08-28 09:25:00|4647.99|4647.99|4670.07|4670.07|4672.2|4672.2|4635.69|4635.69|0
1598607000000|2020-08-28 09:30:00|4660.84|4660.84|4662.93|4662.93|4662.93|4662.93|4660.84|4660.84|0
1598607300000|2020-08-28 09:35:00|4664.47|4664.47|4671.67|4671.67|4671.67|4671.67|4662.45|4662.45|0
1598607600000|2020-08-28 09:40:00|4660.91|4660.91|4659.32|4659.32|4660.91|4660.91|4654.76|4654.76|0
1598607900000|2020-08-28 09:45:00|4661.71|4661.71|4662.35|4662.35|4663.25|4663.25|4655.56|4655.56|0
1598608200000|2020-08-28 09:50:00|4660.82|4660.82|4678.88|4678.88|4678.88|4678.88|4659.28|4659.28|0
1598608500000|2020-08-28 09:55:00|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|0
1598608800000|2020-08-28 10:00:00|4681.9|4681.9|4695.74|4695.74|4695.74|4695.74|4678.83|4678.83|0
1598609100000|2020-08-28 10:05:00|4706.5|4706.5|4671.35|4671.35|4711.12|4711.12|4671.35|4671.35|0
1598609400000|2020-08-28 10:10:00|4662.13|4662.13|4663.96|4663.96|4667.54|4667.54|4662.13|4662.13|0
1598609700000|2020-08-28 10:15:00|4662.42|4662.42|4667.04|4667.04|4676.26|4676.26|4662.42|4662.42|0
1598610000000|2020-08-28 10:20:00|4663.96|4663.96|4670.11|4670.11|4670.11|4670.11|4663.96|4663.96|0
1598610300000|2020-08-28 10:25:00|4674.72|4674.72|4682.41|4682.41|4682.41|4682.41|4674.72|4674.72|0
1598610600000|2020-08-28 10:30:00|4680.87|4680.87|4677.16|4677.16|4685.99|4685.99|4674.08|4674.08|0
1598610900000|2020-08-28 10:35:00|4679.24|4679.24|4677.45|4677.45|4679.24|4679.24|4677.45|4677.45|0
1598611200000|2020-08-28 10:40:00|4679.54|4679.54|4694.04|4694.04|4696.29|4696.29|4679.54|4679.54|0
1598611500000|2020-08-28 10:45:00|4690.97|4690.97|4698.36|4698.36|4698.36|4698.36|4690.67|4690.67|0
1598611800000|2020-08-28 10:50:00|4697.46|4697.46|4699.25|4699.25|4699.25|4699.25|4695.38|4695.38|0
1598612100000|2020-08-28 10:55:00|4698.06|4698.06|4681.35|4681.35|4703.52|4703.52|4677.38|4677.38|0
1598612400000|2020-08-28 11:00:00|4680.46|4680.46|4705.29|4705.29|4705.29|4705.29|4680.46|4680.46|0
1598612700000|2020-08-28 11:05:00|4707.97|4707.97|4683.17|4683.17|4708.27|4708.27|4681.63|4681.63|0
1598613000000|2020-08-28 11:10:00|4686.24|4686.24|4696.27|4696.27|4700.19|4700.19|4686.24|4686.24|0
1598613300000|2020-08-28 11:15:00|4691.66|4691.66|4692.55|4692.55|4692.55|4692.55|4687.48|4687.48|0
1598613600000|2020-08-28 11:20:00|4681.79|4681.79|4684.72|4684.72|4684.72|4684.72|4677.27|4677.27|0
1598613900000|2020-08-28 11:25:00|4682.94|4682.94|4681.1|4681.1|4689.43|4689.43|4675.29|4675.29|0
1598614200000|2020-08-28 11:30:00|4684.17|4684.17|4678.32|4678.32|4686.01|4686.01|4672.22|4672.22|0
1598614500000|2020-08-28 11:35:00|4672.52|4672.52|4674.05|4674.05|4674.05|4674.05|4672.52|4672.52|0
1598614800000|2020-08-28 11:40:00|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|0
1598615100000|2020-08-28 11:45:00|4674.05|4674.05|4673.76|4673.76|4674.05|4674.05|4673.76|4673.76|0
1598615400000|2020-08-28 11:50:00|4674.05|4674.05|4661.46|4661.46|4674.35|4674.35|4661.46|4661.46|0
1598615700000|2020-08-28 11:55:00|4658.38|4658.38|4664.53|4664.53|4664.53|4664.53|4658.38|4658.38|0
1598616000000|2020-08-28 12:00:00|4665.13|4665.13|4664.53|4664.53|4665.72|4665.72|4662.05|4662.05|0
1598616300000|2020-08-28 12:05:00|4665.43|4665.43|4674.95|4674.95|4674.95|4674.95|4665.43|4665.43|0
1598616600000|2020-08-28 12:10:00|4676.49|4676.49|4666.07|4666.07|4679.56|4679.56|4666.07|4666.07|0
1598616900000|2020-08-28 12:15:00|4666.37|4666.37|4674.95|4674.95|4674.95|4674.95|4666.37|4666.37|0
1598617200000|2020-08-28 12:20:00|4681.1|4681.1|4687.25|4687.25|4687.25|4687.25|4681.1|4681.1|0
1598617500000|2020-08-28 12:25:00|4676.49|4676.49|4681.1|4681.1|4681.1|4681.1|4676.49|4676.49|0
1598617800000|2020-08-28 12:30:00|4679.91|4679.91|4689.98|4689.98|4689.98|4689.98|4678.37|4678.37|0
1598618100000|2020-08-28 12:35:00|4686.91|4686.91|4691.52|4691.52|4691.52|4691.52|4685.37|4685.37|0
1598618400000|2020-08-28 12:40:00|4694.59|4694.59|4694.04|4694.04|4694.59|4694.59|4689.43|4689.43|0
1598618700000|2020-08-28 12:45:00|4693.74|4693.74|4689.13|4689.13|4693.74|4693.74|4689.13|4689.13|0
1598619000000|2020-08-28 12:50:00|4686.06|4686.06|4692.76|4692.76|4692.76|4692.76|4686.06|4686.06|0
1598619300000|2020-08-28 12:55:00|4688.14|4688.14|4685.12|4685.12|4688.14|4688.14|4685.12|4685.12|0
1598619600000|2020-08-28 13:00:00|4684.52|4684.52|4694.29|4694.29|4699.8|4699.8|4684.52|4684.52|0
1598619900000|2020-08-28 13:05:00|4691.22|4691.22|4696.47|4696.47|4696.47|4696.47|4688.14|4688.14|0
1598620200000|2020-08-28 13:10:00|4696.18|4696.18|4702.97|4702.97|4702.97|4702.97|4695.58|4695.58|0
1598620500000|2020-08-28 13:15:00|4706.04|4706.04|4706.04|4706.04|4707.58|4707.58|4701.43|4701.43|0
1598620800000|2020-08-28 13:20:00|4707.58|4707.58|4717.1|4717.1|4717.1|4717.1|4707.58|4707.58|0
1598621100000|2020-08-28 13:25:00|4716.81|4716.81|4719.88|4719.88|4722.96|4722.96|4715.27|4715.27|0
1598621400000|2020-08-28 13:30:00|4712.49|4712.49|4725.39|4725.39|4725.39|4725.39|4712.19|4712.19|0
1598621700000|2020-08-28 13:35:00|4725.69|4725.69|4729.41|4729.41|4737.69|4737.69|4725.69|4725.69|0
1598622000000|2020-08-28 13:40:00|4730.9|4730.9|4739.87|4739.87|4741.96|4741.96|4729.36|4729.36|0
1598622300000|2020-08-28 13:45:00|4740.17|4740.17|4765.87|4765.87|4772.02|4772.02|4738.63|4738.63|0
1598622600000|2020-08-28 13:50:00|4764.38|4764.38|4759.81|4759.81|4764.38|4764.38|4747.51|4747.51|0
1598622900000|2020-08-28 13:55:00|4758.27|4758.27|4750.63|4750.63|4758.27|4758.27|4750.63|4750.63|0
1598623200000|2020-08-28 14:00:00|4751.83|4751.83|4733.72|4733.72|4753.36|4753.36|4733.72|4733.72|0
1598623500000|2020-08-28 14:05:00|4732.18|4732.18|4738.63|4738.63|4738.63|4738.63|4732.18|4732.18|0
1598623800000|2020-08-28 14:10:00|4735.56|4735.56|4741.71|4741.71|4741.71|4741.71|4732.48|4732.48|0
1598624100000|2020-08-28 14:15:00|4738.63|4738.63|4744.48|4744.48|4744.48|4744.48|4733.72|4733.72|0
1598624400000|2020-08-28 14:20:00|4738.33|4738.33|4751.73|4751.73|4757.84|4757.84|4736.79|4736.79|0
1598624700000|2020-08-28 14:25:00|4754.81|4754.81|4758.18|4758.18|4758.18|4758.18|4749|4749|0
1598625000000|2020-08-28 14:30:00|4752.03|4752.03|4744.78|4744.78|4754.26|4754.26|4744.78|4744.78|0
1598625300000|2020-08-28 14:35:00|4737.09|4737.09|4753.96|4753.96|4753.96|4753.96|4736.79|4736.79|0
1598625600000|2020-08-28 14:40:00|4757.03|4757.03|4768.14|4768.14|4768.14|4768.14|4750.63|4750.63|0
1598625900000|2020-08-28 14:45:00|4777.37|4777.37|4773.99|4773.99|4777.37|4777.37|4772.46|4772.46|0
1598626200000|2020-08-28 14:50:00|4772.46|4772.46|4771.81|4771.81|4775.78|4775.78|4766.31|4766.31|0
1598626500000|2020-08-28 14:55:00|4771.22|4771.22|4764.47|4764.47|4771.22|4771.22|4756.78|4756.78|0
1598626800000|2020-08-28 15:00:00|4772.16|4772.16|4776.13|4776.13|4777.66|4777.66|4769.08|4769.08|0
1598627100000|2020-08-28 15:05:00|4777.62|4777.62|4785.65|4785.65|4785.65|4785.65|4775.19|4775.19|0
1598627400000|2020-08-28 15:10:00|4788.73|4788.73|4785.35|4785.35|4791.8|4791.8|4782.28|4782.28|0
1598627700000|2020-08-28 15:15:00|4785.05|4785.05|4795.17|4795.17|4795.77|4795.77|4778.9|4778.9|0
1598628000000|2020-08-28 15:20:00|4798.25|4798.25|4808.37|4808.37|4810.41|4810.41|4798.25|4798.25|0
1598628300000|2020-08-28 15:25:00|4809.91|4809.91|4816.06|4816.06|4823.74|4823.74|4808.37|4808.37|0
1598944500000|2020-09-01 07:15:00|4671.69|4671.69|4690.14|4690.14|4694.76|4694.76|4671.69|4671.69|0
1598944800000|2020-09-01 07:20:00|4696.71|4696.71|4739.32|4739.32|4751.62|4751.62|4695.21|4695.21|0
1598945100000|2020-09-01 07:25:00|4722.41|4722.41|4732.62|4732.62|4734.16|4734.16|4720.32|4720.32|0
1598945400000|2020-09-01 07:30:00|4729.54|4729.54|4701.96|4701.96|4729.54|4729.54|4701.96|4701.96|0
1598945700000|2020-09-01 07:35:00|4709.65|4709.65|4708.71|4708.71|4719.47|4719.47|4708.71|4708.71|0
1598946000000|2020-09-01 07:40:00|4714.86|4714.86|4716.78|4716.78|4718.32|4718.32|4699.87|4699.87|0
1598946300000|2020-09-01 07:45:00|4727.55|4727.55|4707.56|4707.56|4727.55|4727.55|4707.56|4707.56|0
1598946600000|2020-09-01 07:50:00|4706.02|4706.02|4698.08|4698.08|4706.02|4706.02|4693.81|4693.81|0
1598946900000|2020-09-01 07:55:00|4702.7|4702.7|4702.7|4702.7|4702.7|4702.7|4698.08|4698.08|0
1598947200000|2020-09-01 08:00:00|4701.8|4701.8|4692.58|4692.58|4706.41|4706.41|4692.58|4692.58|0
1598947500000|2020-09-01 08:05:00|4706.41|4706.41|4694.34|4694.34|4706.41|4706.41|4694.34|4694.34|0
1598947800000|2020-09-01 08:10:00|4695.88|4695.88|4688.19|4688.19|4697.42|4697.42|4685.12|4685.12|0
1598948100000|2020-09-01 08:15:00|4685.12|4685.12|4698.82|4698.82|4698.82|4698.82|4685.12|4685.12|0
1598948400000|2020-09-01 08:20:00|4696.73|4696.73|4692.12|4692.12|4696.73|4696.73|4692.12|4692.12|0
1598948700000|2020-09-01 08:25:00|4699.8|4699.8|4696.73|4696.73|4702.88|4702.88|4696.73|4696.73|0
1598949000000|2020-09-01 08:30:00|4695.54|4695.54|4701.25|4701.25|4704.32|4704.32|4689.39|4689.39|0
1598949300000|2020-09-01 08:35:00|4693.56|4693.56|4704.78|4704.78|4709.4|4709.4|4693.56|4693.56|0
1598949600000|2020-09-01 08:40:00|4701.71|4701.71|4694.5|4694.5|4701.71|4701.71|4691.43|4691.43|0
1598949900000|2020-09-01 08:45:00|4695.4|4695.4|4693.86|4693.86|4704.62|4704.62|4693.86|4693.86|0
1598950200000|2020-09-01 08:50:00|4692.67|4692.67|4687.25|4687.25|4692.67|4692.67|4687.25|4687.25|0
1598950800000|2020-09-01 09:00:00|4688.15|4688.15|4677.98|4677.98|4699.16|4699.16|4676.19|4676.19|0
1598951100000|2020-09-01 09:05:00|4679.77|4679.77|4679.86|4679.86|4681.01|4681.01|4670.64|4670.64|0
1598951400000|2020-09-01 09:10:00|4678.33|4678.33|4687.32|4687.32|4687.32|4687.32|4673.71|4673.71|0
1598951700000|2020-09-01 09:15:00|4688.21|4688.21|4684.2|4684.2|4688.21|4688.21|4683.6|4683.6|0
1598952000000|2020-09-01 09:20:00|4685.74|4685.74|4681.86|4681.86|4688.81|4688.81|4680.32|4680.32|0
1598952300000|2020-09-01 09:25:00|4681.56|4681.56|4678.88|4678.88|4681.56|4681.56|4678.88|4678.88|0
1598952600000|2020-09-01 09:30:00|4674.26|4674.26|4675.5|4675.5|4681.65|4681.65|4673.96|4673.96|0
1598953200000|2020-09-01 09:40:00|4677.04|4677.04|4672.52|4672.52|4677.04|4677.04|4672.52|4672.52|0
1598953500000|2020-09-01 09:45:00|4671.92|4671.92|4664.24|4664.24|4673.46|4673.46|4662.79|4662.79|0
1598953800000|2020-09-01 09:50:00|4661.16|4661.16|4659.97|4659.97|4661.16|4661.16|4654.46|4654.46|0
1598954100000|2020-09-01 09:55:00|4652.28|4652.28|4651.98|4651.98|4652.28|4652.28|4651.98|4651.98|0
1598954400000|2020-09-01 10:00:00|4652.58|4652.58|4648.31|4648.31|4652.92|4652.92|4645.23|4645.23|0
1598954700000|2020-09-01 10:05:00|4642.16|4642.16|4642.16|4642.16|4648.31|4648.31|4642.16|4642.16|0
1598955000000|2020-09-01 10:10:00|4645.23|4645.23|4641.26|4641.26|4648.31|4648.31|4641.26|4641.26|0
1598955300000|2020-09-01 10:15:00|4642.8|4642.8|4642.8|4642.8|4648.95|4648.95|4642.8|4642.8|0
1598955600000|2020-09-01 10:20:00|4635.11|4635.11|4633.97|4633.97|4636.06|4636.06|4618|4618|0
1598955900000|2020-09-01 10:25:00|4641.66|4641.66|4649.34|4649.34|4649.34|4649.34|4641.66|4641.66|0
1598956200000|2020-09-01 10:30:00|4651.73|4651.73|4643.84|4643.84|4651.73|4651.73|4643.84|4643.84|0
1598956500000|2020-09-01 10:35:00|4645.37|4645.37|4637.09|4637.09|4646.91|4646.91|4637.09|4637.09|0
1598956800000|2020-09-01 10:40:00|4635.3|4635.3|4639.57|4639.57|4639.57|4639.57|4635.3|4635.3|0
1598957100000|2020-09-01 10:45:00|4639.87|4639.87|4638.88|4638.88|4640.67|4640.67|4633.17|4633.17|0
1598957400000|2020-09-01 10:50:00|4637.09|4637.09|4640.16|4640.16|4640.16|4640.16|4635.55|4635.55|0
1598957700000|2020-09-01 10:55:00|4641.7|4641.7|4643.15|4643.15|4648.95|4648.95|4640.16|4640.16|0
1598958000000|2020-09-01 11:00:00|4640.76|4640.76|4657.67|4657.67|4657.67|4657.67|4640.76|4640.76|0
1598958300000|2020-09-01 11:05:00|4658.27|4658.27|4654.09|4654.09|4670.57|4670.57|4654.09|4654.09|0
1598958600000|2020-09-01 11:10:00|4649.48|4649.48|4653.93|4653.93|4656.32|4656.32|4647.1|4647.1|0
1598958900000|2020-09-01 11:15:00|4650.35|4650.35|4648.82|4648.82|4651.89|4651.89|4647.28|4647.28|0
1598959200000|2020-09-01 11:20:00|4650.9|4650.9|4651.2|4651.2|4659.53|4659.53|4649.71|4649.71|0
1598959500000|2020-09-01 11:25:00|4642.71|4642.71|4647.88|4647.88|4647.88|4647.88|4639.64|4639.64|0
1598959800000|2020-09-01 11:30:00|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|0
1598960100000|2020-09-01 11:35:00|4640.19|4640.19|4642.32|4642.32|4642.32|4642.32|4630.67|4630.67|0
1598960400000|2020-09-01 11:40:00|4650.01|4650.01|4652.99|4652.99|4654.48|4654.48|4650.01|4650.01|0
1598960700000|2020-09-01 11:45:00|4646.84|4646.84|4649.07|4649.07|4654.53|4654.53|4646.84|4646.84|0
1598961000000|2020-09-01 11:50:00|4646.68|4646.68|4649.16|4649.16|4649.16|4649.16|4642.07|4642.07|0
1598961300000|2020-09-01 11:55:00|4655.31|4655.31|4650.7|4650.7|4656.85|4656.85|4644.55|4644.55|0
1598961600000|2020-09-01 12:00:00|4655.31|4655.31|4658.98|4658.98|4665.13|4665.13|4655.31|4655.31|0
1598961900000|2020-09-01 12:05:00|4657.45|4657.45|4653.82|4653.82|4663.6|4663.6|4653.82|4653.82|0
1598962200000|2020-09-01 12:10:00|4652.28|4652.28|4653.82|4653.82|4653.82|4653.82|4652.28|4652.28|0
1598962500000|2020-09-01 12:15:00|4651.43|4651.43|4633.51|4633.51|4651.43|4651.43|4633.51|4633.51|0
1598962800000|2020-09-01 12:20:00|4630.44|4630.44|4632.23|4632.23|4633.42|4633.42|4625.37|4625.37|0
1598963100000|2020-09-01 12:25:00|4631.03|4631.03|4627.96|4627.96|4631.03|4631.03|4627.96|4627.96|0
1598963400000|2020-09-01 12:30:00|4629.5|4629.5|4626.42|4626.42|4629.5|4629.5|4623.35|4623.35|0
1598963700000|2020-09-01 12:35:00|4627.02|4627.02|4636.4|4636.4|4637.6|4637.6|4627.02|4627.02|0
1598964000000|2020-09-01 12:40:00|4636.1|4636.1|4624.1|4624.1|4636.26|4636.26|4624.1|4624.1|0
1598964300000|2020-09-01 12:45:00|4622.91|4622.91|4620.82|4620.82|4622.91|4622.91|4618.3|4618.3|0
1598964600000|2020-09-01 12:50:00|4622.36|4622.36|4609.55|4609.55|4622.36|4622.36|4608.06|4608.06|0
1598964900000|2020-09-01 12:55:00|4608.02|4608.02|4589.61|4589.61|4608.02|4608.02|4589.61|4589.61|0
1598965200000|2020-09-01 13:00:00|4588.08|4588.08|4569.07|4569.07|4589.61|4589.61|4562.08|4562.08|0
1598965500000|2020-09-01 13:05:00|4564.46|4564.46|4542.69|4542.69|4566|4566|4532.17|4532.17|0
1598965800000|2020-09-01 13:10:00|4541.15|4541.15|4533.41|4533.41|4544.77|4544.77|4533.41|4533.41|0
1598966100000|2020-09-01 13:15:00|4530.34|4530.34|4556.66|4556.66|4558.49|4558.49|4528.8|4528.8|0
1598966400000|2020-09-01 13:20:00|4552.05|4552.05|4552.23|4552.23|4562.9|4562.9|4552.05|4552.05|0
1598966700000|2020-09-01 13:25:00|4553.77|4553.77|4559.92|4559.92|4573.76|4573.76|4552.23|4552.23|0
1598967000000|2020-09-01 13:30:00|4556.84|4556.84|4539.82|4539.82|4556.84|4556.84|4536.74|4536.74|0
1598967300000|2020-09-01 13:35:00|4538.28|4538.28|4550.97|4550.97|4550.97|4550.97|4527.52|4527.52|0
1598967600000|2020-09-01 13:40:00|4557.12|4557.12|4567.79|4567.79|4573|4573|4557.12|4557.12|0
1598967900000|2020-09-01 13:45:00|4575.43|4575.43|4583.32|4583.32|4583.32|4583.32|4575.43|4575.43|0
1598968200000|2020-09-01 13:50:00|4583.03|4583.03|4583.32|4583.32|4584.86|4584.86|4576.33|4576.33|0
1598968500000|2020-09-01 13:55:00|4581.79|4581.79|4575.34|4575.34|4581.79|4581.79|4570.47|4570.47|0
1598968800000|2020-09-01 14:00:00|4581.49|4581.49|4586.7|4586.7|4604.07|4604.07|4581.49|4581.49|0
1598969100000|2020-09-01 14:05:00|4591.31|4591.31|4565.33|4565.33|4601.89|4601.89|4565.33|4565.33|0
1598969400000|2020-09-01 14:10:00|4564.74|4564.74|4569.39|4569.39|4576.05|4576.05|4559.44|4559.44|0
1598969700000|2020-09-01 14:15:00|4563.24|4563.24|4568.71|4568.71|4568.71|4568.71|4560.22|4560.22|0
1598970000000|2020-09-01 14:20:00|4571.78|4571.78|4589.54|4589.54|4591.08|4591.08|4571.78|4571.78|0
1598970300000|2020-09-01 14:25:00|4591.08|4591.08|4596.93|4596.93|4597.53|4597.53|4584.29|4584.29|0
1598970600000|2020-09-01 14:30:00|4604.62|4604.62|4608.29|4608.29|4615.84|4615.84|4604.62|4604.62|0
1598970900000|2020-09-01 14:35:00|4600.6|4600.6|4595.53|4595.53|4602.19|4602.19|4595.53|4595.53|0
1598971200000|2020-09-01 14:40:00|4598.52|4598.52|4598.47|4598.47|4614.3|4614.3|4598.47|4598.47|0
1598971500000|2020-09-01 14:45:00|4596.93|4596.93|4601.45|4601.45|4609.09|4609.09|4596.93|4596.93|0
1598971800000|2020-09-01 14:50:00|4604.53|4604.53|4591.08|4591.08|4607.6|4607.6|4591.08|4591.08|0
1598972100000|2020-09-01 14:55:00|4586.47|4586.47|4589.29|4589.29|4589.84|4589.84|4583.14|4583.14|0
1598972400000|2020-09-01 15:00:00|4590.83|4590.83|4587.96|4587.96|4592.62|4592.62|4581.26|4581.26|0
1598972700000|2020-09-01 15:05:00|4591.03|4591.03|4586.42|4586.42|4592.57|4592.57|4584.93|4584.93|0
1598973000000|2020-09-01 15:10:00|4589.5|4589.5|4582.41|4582.41|4589.5|4589.5|4579.67|4579.67|0
1598973300000|2020-09-01 15:15:00|4580.87|4580.87|4589.5|4589.5|4599.62|4599.62|4577.84|4577.84|0
1598973600000|2020-09-01 15:20:00|4590.09|4590.09|4579.12|4579.12|4590.09|4590.09|4573.96|4573.96|0
1598973900000|2020-09-01 15:25:00|4580.02|4580.02|4576.65|4576.65|4586.17|4586.17|4573.02|4573.02|0
1598944500000|2020-09-01 07:15:00|4671.69|4671.69|4690.14|4690.14|4694.76|4694.76|4671.69|4671.69|0
1598944800000|2020-09-01 07:20:00|4696.71|4696.71|4739.32|4739.32|4751.62|4751.62|4695.21|4695.21|0
1598945100000|2020-09-01 07:25:00|4722.41|4722.41|4732.62|4732.62|4734.16|4734.16|4720.32|4720.32|0
1598945400000|2020-09-01 07:30:00|4729.54|4729.54|4701.96|4701.96|4729.54|4729.54|4701.96|4701.96|0
1598945700000|2020-09-01 07:35:00|4709.65|4709.65|4708.71|4708.71|4719.47|4719.47|4708.71|4708.71|0
1598946000000|2020-09-01 07:40:00|4714.86|4714.86|4716.78|4716.78|4718.32|4718.32|4699.87|4699.87|0
1598946300000|2020-09-01 07:45:00|4727.55|4727.55|4707.56|4707.56|4727.55|4727.55|4707.56|4707.56|0
1598946600000|2020-09-01 07:50:00|4706.02|4706.02|4698.08|4698.08|4706.02|4706.02|4693.81|4693.81|0
1598946900000|2020-09-01 07:55:00|4702.7|4702.7|4702.7|4702.7|4702.7|4702.7|4698.08|4698.08|0
1598947200000|2020-09-01 08:00:00|4701.8|4701.8|4692.58|4692.58|4706.41|4706.41|4692.58|4692.58|0
1598947500000|2020-09-01 08:05:00|4706.41|4706.41|4694.34|4694.34|4706.41|4706.41|4694.34|4694.34|0
1598947800000|2020-09-01 08:10:00|4695.88|4695.88|4688.19|4688.19|4697.42|4697.42|4685.12|4685.12|0
1598948100000|2020-09-01 08:15:00|4685.12|4685.12|4698.82|4698.82|4698.82|4698.82|4685.12|4685.12|0
1598948400000|2020-09-01 08:20:00|4696.73|4696.73|4692.12|4692.12|4696.73|4696.73|4692.12|4692.12|0
1598948700000|2020-09-01 08:25:00|4699.8|4699.8|4696.73|4696.73|4702.88|4702.88|4696.73|4696.73|0
1598949000000|2020-09-01 08:30:00|4695.54|4695.54|4701.25|4701.25|4704.32|4704.32|4689.39|4689.39|0
1598949300000|2020-09-01 08:35:00|4693.56|4693.56|4704.78|4704.78|4709.4|4709.4|4693.56|4693.56|0
1598949600000|2020-09-01 08:40:00|4701.71|4701.71|4694.5|4694.5|4701.71|4701.71|4691.43|4691.43|0
1598949900000|2020-09-01 08:45:00|4695.4|4695.4|4693.86|4693.86|4704.62|4704.62|4693.86|4693.86|0
1598950200000|2020-09-01 08:50:00|4692.67|4692.67|4687.25|4687.25|4692.67|4692.67|4687.25|4687.25|0
1598950800000|2020-09-01 09:00:00|4688.15|4688.15|4677.98|4677.98|4699.16|4699.16|4676.19|4676.19|0
1598951100000|2020-09-01 09:05:00|4679.77|4679.77|4679.86|4679.86|4681.01|4681.01|4670.64|4670.64|0
1598951400000|2020-09-01 09:10:00|4678.33|4678.33|4687.32|4687.32|4687.32|4687.32|4673.71|4673.71|0
1598951700000|2020-09-01 09:15:00|4688.21|4688.21|4684.2|4684.2|4688.21|4688.21|4683.6|4683.6|0
1598952000000|2020-09-01 09:20:00|4685.74|4685.74|4681.86|4681.86|4688.81|4688.81|4680.32|4680.32|0
1598952300000|2020-09-01 09:25:00|4681.56|4681.56|4678.88|4678.88|4681.56|4681.56|4678.88|4678.88|0
1598952600000|2020-09-01 09:30:00|4674.26|4674.26|4675.5|4675.5|4681.65|4681.65|4673.96|4673.96|0
1598953200000|2020-09-01 09:40:00|4677.04|4677.04|4672.52|4672.52|4677.04|4677.04|4672.52|4672.52|0
1598953500000|2020-09-01 09:45:00|4671.92|4671.92|4664.24|4664.24|4673.46|4673.46|4662.79|4662.79|0
1598953800000|2020-09-01 09:50:00|4661.16|4661.16|4659.97|4659.97|4661.16|4661.16|4654.46|4654.46|0
1598954100000|2020-09-01 09:55:00|4652.28|4652.28|4651.98|4651.98|4652.28|4652.28|4651.98|4651.98|0
1598954400000|2020-09-01 10:00:00|4652.58|4652.58|4648.31|4648.31|4652.92|4652.92|4645.23|4645.23|0
1598954700000|2020-09-01 10:05:00|4642.16|4642.16|4642.16|4642.16|4648.31|4648.31|4642.16|4642.16|0
1598955000000|2020-09-01 10:10:00|4645.23|4645.23|4641.26|4641.26|4648.31|4648.31|4641.26|4641.26|0
1598955300000|2020-09-01 10:15:00|4642.8|4642.8|4642.8|4642.8|4648.95|4648.95|4642.8|4642.8|0
1598955600000|2020-09-01 10:20:00|4635.11|4635.11|4633.97|4633.97|4636.06|4636.06|4618|4618|0
1598955900000|2020-09-01 10:25:00|4641.66|4641.66|4649.34|4649.34|4649.34|4649.34|4641.66|4641.66|0
1598956200000|2020-09-01 10:30:00|4651.73|4651.73|4643.84|4643.84|4651.73|4651.73|4643.84|4643.84|0
1598956500000|2020-09-01 10:35:00|4645.37|4645.37|4637.09|4637.09|4646.91|4646.91|4637.09|4637.09|0
1598956800000|2020-09-01 10:40:00|4635.3|4635.3|4639.57|4639.57|4639.57|4639.57|4635.3|4635.3|0
1598957100000|2020-09-01 10:45:00|4639.87|4639.87|4638.88|4638.88|4640.67|4640.67|4633.17|4633.17|0
1598957400000|2020-09-01 10:50:00|4637.09|4637.09|4640.16|4640.16|4640.16|4640.16|4635.55|4635.55|0
1598957700000|2020-09-01 10:55:00|4641.7|4641.7|4643.15|4643.15|4648.95|4648.95|4640.16|4640.16|0
1598958000000|2020-09-01 11:00:00|4640.76|4640.76|4657.67|4657.67|4657.67|4657.67|4640.76|4640.76|0
1598958300000|2020-09-01 11:05:00|4658.27|4658.27|4654.09|4654.09|4670.57|4670.57|4654.09|4654.09|0
1598958600000|2020-09-01 11:10:00|4649.48|4649.48|4653.93|4653.93|4656.32|4656.32|4647.1|4647.1|0
1598958900000|2020-09-01 11:15:00|4650.35|4650.35|4648.82|4648.82|4651.89|4651.89|4647.28|4647.28|0
1598959200000|2020-09-01 11:20:00|4650.9|4650.9|4651.2|4651.2|4659.53|4659.53|4649.71|4649.71|0
1598959500000|2020-09-01 11:25:00|4642.71|4642.71|4647.88|4647.88|4647.88|4647.88|4639.64|4639.64|0
1598959800000|2020-09-01 11:30:00|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|0
1598960100000|2020-09-01 11:35:00|4640.19|4640.19|4642.32|4642.32|4642.32|4642.32|4630.67|4630.67|0
1598960400000|2020-09-01 11:40:00|4650.01|4650.01|4652.99|4652.99|4654.48|4654.48|4650.01|4650.01|0
1598960700000|2020-09-01 11:45:00|4646.84|4646.84|4649.07|4649.07|4654.53|4654.53|4646.84|4646.84|0
1598961000000|2020-09-01 11:50:00|4646.68|4646.68|4649.16|4649.16|4649.16|4649.16|4642.07|4642.07|0
1598961300000|2020-09-01 11:55:00|4655.31|4655.31|4650.7|4650.7|4656.85|4656.85|4644.55|4644.55|0
1598961600000|2020-09-01 12:00:00|4655.31|4655.31|4658.98|4658.98|4665.13|4665.13|4655.31|4655.31|0
1598961900000|2020-09-01 12:05:00|4657.45|4657.45|4653.82|4653.82|4663.6|4663.6|4653.82|4653.82|0
1598962200000|2020-09-01 12:10:00|4652.28|4652.28|4653.82|4653.82|4653.82|4653.82|4652.28|4652.28|0
1598962500000|2020-09-01 12:15:00|4651.43|4651.43|4633.51|4633.51|4651.43|4651.43|4633.51|4633.51|0
1598962800000|2020-09-01 12:20:00|4630.44|4630.44|4632.23|4632.23|4633.42|4633.42|4625.37|4625.37|0
1598963100000|2020-09-01 12:25:00|4631.03|4631.03|4627.96|4627.96|4631.03|4631.03|4627.96|4627.96|0
1598963400000|2020-09-01 12:30:00|4629.5|4629.5|4626.42|4626.42|4629.5|4629.5|4623.35|4623.35|0
1598963700000|2020-09-01 12:35:00|4627.02|4627.02|4636.4|4636.4|4637.6|4637.6|4627.02|4627.02|0
1598964000000|2020-09-01 12:40:00|4636.1|4636.1|4624.1|4624.1|4636.26|4636.26|4624.1|4624.1|0
1598964300000|2020-09-01 12:45:00|4622.91|4622.91|4620.82|4620.82|4622.91|4622.91|4618.3|4618.3|0
1598964600000|2020-09-01 12:50:00|4622.36|4622.36|4609.55|4609.55|4622.36|4622.36|4608.06|4608.06|0
1598964900000|2020-09-01 12:55:00|4608.02|4608.02|4589.61|4589.61|4608.02|4608.02|4589.61|4589.61|0
1598965200000|2020-09-01 13:00:00|4588.08|4588.08|4569.07|4569.07|4589.61|4589.61|4562.08|4562.08|0
1598965500000|2020-09-01 13:05:00|4564.46|4564.46|4542.69|4542.69|4566|4566|4532.17|4532.17|0
1598965800000|2020-09-01 13:10:00|4541.15|4541.15|4533.41|4533.41|4544.77|4544.77|4533.41|4533.41|0
1598966100000|2020-09-01 13:15:00|4530.34|4530.34|4556.66|4556.66|4558.49|4558.49|4528.8|4528.8|0
1598966400000|2020-09-01 13:20:00|4552.05|4552.05|4552.23|4552.23|4562.9|4562.9|4552.05|4552.05|0
1598966700000|2020-09-01 13:25:00|4553.77|4553.77|4559.92|4559.92|4573.76|4573.76|4552.23|4552.23|0
1598967000000|2020-09-01 13:30:00|4556.84|4556.84|4539.82|4539.82|4556.84|4556.84|4536.74|4536.74|0
1598967300000|2020-09-01 13:35:00|4538.28|4538.28|4550.97|4550.97|4550.97|4550.97|4527.52|4527.52|0
1598967600000|2020-09-01 13:40:00|4557.12|4557.12|4567.79|4567.79|4573|4573|4557.12|4557.12|0
1598967900000|2020-09-01 13:45:00|4575.43|4575.43|4583.32|4583.32|4583.32|4583.32|4575.43|4575.43|0
1598968200000|2020-09-01 13:50:00|4583.03|4583.03|4583.32|4583.32|4584.86|4584.86|4576.33|4576.33|0
1598968500000|2020-09-01 13:55:00|4581.79|4581.79|4575.34|4575.34|4581.79|4581.79|4570.47|4570.47|0
1598968800000|2020-09-01 14:00:00|4581.49|4581.49|4586.7|4586.7|4604.07|4604.07|4581.49|4581.49|0
1598969100000|2020-09-01 14:05:00|4591.31|4591.31|4565.33|4565.33|4601.89|4601.89|4565.33|4565.33|0
1598969400000|2020-09-01 14:10:00|4564.74|4564.74|4569.39|4569.39|4576.05|4576.05|4559.44|4559.44|0
1598969700000|2020-09-01 14:15:00|4563.24|4563.24|4568.71|4568.71|4568.71|4568.71|4560.22|4560.22|0
1598970000000|2020-09-01 14:20:00|4571.78|4571.78|4589.54|4589.54|4591.08|4591.08|4571.78|4571.78|0
1598970300000|2020-09-01 14:25:00|4591.08|4591.08|4596.93|4596.93|4597.53|4597.53|4584.29|4584.29|0
1598970600000|2020-09-01 14:30:00|4604.62|4604.62|4608.29|4608.29|4615.84|4615.84|4604.62|4604.62|0
1598970900000|2020-09-01 14:35:00|4600.6|4600.6|4595.53|4595.53|4602.19|4602.19|4595.53|4595.53|0
1598971200000|2020-09-01 14:40:00|4598.52|4598.52|4598.47|4598.47|4614.3|4614.3|4598.47|4598.47|0
1598971500000|2020-09-01 14:45:00|4596.93|4596.93|4601.45|4601.45|4609.09|4609.09|4596.93|4596.93|0
1598971800000|2020-09-01 14:50:00|4604.53|4604.53|4591.08|4591.08|4607.6|4607.6|4591.08|4591.08|0
1598972100000|2020-09-01 14:55:00|4586.47|4586.47|4589.29|4589.29|4589.84|4589.84|4583.14|4583.14|0
1598972400000|2020-09-01 15:00:00|4590.83|4590.83|4587.96|4587.96|4592.62|4592.62|4581.26|4581.26|0
1598972700000|2020-09-01 15:05:00|4591.03|4591.03|4586.42|4586.42|4592.57|4592.57|4584.93|4584.93|0
1598973000000|2020-09-01 15:10:00|4589.5|4589.5|4582.41|4582.41|4589.5|4589.5|4579.67|4579.67|0
1598973300000|2020-09-01 15:15:00|4580.87|4580.87|4589.5|4589.5|4599.62|4599.62|4577.84|4577.84|0
1598973600000|2020-09-01 15:20:00|4590.09|4590.09|4579.12|4579.12|4590.09|4590.09|4573.96|4573.96|0
1598973900000|2020-09-01 15:25:00|4580.02|4580.02|4576.65|4576.65|4586.17|4586.17|4573.02|4573.02|0
1599031200000|2020-09-02 07:20:00|4603.79|4603.79|4613.02|4613.02|4614.56|4614.56|4600.72|4600.72|0
1599031500000|2020-09-02 07:25:00|4588.42|4588.42|4582.38|4582.38|4596.1|4596.1|4582.38|4582.38|0
1599031800000|2020-09-02 07:30:00|4587|4587|4580.85|4580.85|4593.15|4593.15|4580.85|4580.85|0
1599032100000|2020-09-02 07:35:00|4587|4587|4580.3|4580.3|4587.98|4587.98|4575.68|4575.68|0
1599032400000|2020-09-02 07:40:00|4589.52|4589.52|4595.67|4595.67|4595.67|4595.67|4589.52|4589.52|0
1599032700000|2020-09-02 07:45:00|4589.52|4589.52|4577.27|4577.27|4589.52|4589.52|4575.68|4575.68|0
1599033000000|2020-09-02 07:50:00|4568.04|4568.04|4562.74|4562.74|4576.58|4576.58|4561.89|4561.89|0
1599033300000|2020-09-02 07:55:00|4568.89|4568.89|4558.13|4558.13|4573.5|4573.5|4558.13|4558.13|0
1599033600000|2020-09-02 08:00:00|4550.44|4550.44|4555.05|4555.05|4555.05|4555.05|4550.44|4550.44|0
1599034500000|2020-09-02 08:15:00|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|0
1599034800000|2020-09-02 08:20:00|4546.13|4546.13|4564.44|4564.44|4567.51|4567.51|4546.13|4546.13|0
1599035100000|2020-09-02 08:25:00|4563.84|4563.84|4560.86|4560.86|4563.84|4563.84|4560.86|4560.86|0
1599035400000|2020-09-02 08:30:00|4557.78|4557.78|4601.59|4601.59|4601.59|4601.59|4554.71|4554.71|0
1599035700000|2020-09-02 08:35:00|4602.78|4602.78|4586.12|4586.12|4603.98|4603.98|4586.12|4586.12|0
1599036000000|2020-09-02 08:40:00|4590.74|4590.74|4588.26|4588.26|4599.96|4599.96|4588.26|4588.26|0
1599036300000|2020-09-02 08:45:00|4590.64|4590.64|4596.79|4596.79|4606.02|4606.02|4590.64|4590.64|0
1599036600000|2020-09-02 08:50:00|4613.71|4613.71|4616.78|4616.78|4616.78|4616.78|4613.71|4613.71|0
1599036900000|2020-09-02 08:55:00|4613.71|4613.71|4615.79|4615.79|4615.79|4615.79|4606.75|4606.75|0
1599037200000|2020-09-02 09:00:00|4617.33|4617.33|4601.31|4601.31|4620.41|4620.41|4601.31|4601.31|0
1599037500000|2020-09-02 09:05:00|4596.7|4596.7|4604.39|4604.39|4604.39|4604.39|4596.7|4596.7|0
1599037800000|2020-09-02 09:10:00|4607.97|4607.97|4612.58|4612.58|4617.19|4617.19|4607.97|4607.97|0
1599038100000|2020-09-02 09:15:00|4611.04|4611.04|4609.51|4609.51|4612.58|4612.58|4609.51|4609.51|0
1599038400000|2020-09-02 09:20:00|4612.58|4612.58|4615.66|4615.66|4615.66|4615.66|4612.58|4612.58|0
1599038700000|2020-09-02 09:25:00|4611.04|4611.04|4606.43|4606.43|4611.04|4611.04|4606.43|4606.43|0
1599039000000|2020-09-02 09:30:00|4609.51|4609.51|4602.81|4602.81|4609.51|4609.51|4602.81|4602.81|0
1599039300000|2020-09-02 09:35:00|4602.51|4602.51|4597.99|4597.99|4602.51|4602.51|4596.45|4596.45|0
1599039600000|2020-09-02 09:40:00|4599.52|4599.52|4594.91|4594.91|4601.06|4601.06|4594.91|4594.91|0
1599039900000|2020-09-02 09:45:00|4596.45|4596.45|4594.91|4594.91|4599.52|4599.52|4594.91|4594.91|0
1599040200000|2020-09-02 09:50:00|4601.06|4601.06|4602.05|4602.05|4602.05|4602.05|4594.71|4594.71|0
1599040500000|2020-09-02 09:55:00|4603.59|4603.59|4604.39|4604.39|4609|4609|4603.59|4603.59|0
1599040800000|2020-09-02 10:00:00|4610.54|4610.54|4605.93|4605.93|4615.15|4615.15|4605.93|4605.93|0
1599041100000|2020-09-02 10:05:00|4604.39|4604.39|4596.7|4596.7|4604.39|4604.39|4590.55|4590.55|0
1599041400000|2020-09-02 10:10:00|4601.31|4601.31|4591.84|4591.84|4601.31|4601.31|4590.05|4590.05|0
1599042000000|2020-09-02 10:20:00|4594.91|4594.91|4591.24|4591.24|4594.91|4594.91|4591.24|4591.24|0
1599042300000|2020-09-02 10:25:00|4586.63|4586.63|4576.26|4576.26|4586.63|4586.63|4576.26|4576.26|0
1599042900000|2020-09-02 10:35:00|4567.03|4567.03|4560.63|4560.63|4567.03|4567.03|4560.63|4560.63|0
1599043200000|2020-09-02 10:40:00|4562.17|4562.17|4571.3|4571.3|4571.3|4571.3|4562.17|4562.17|0
1599043500000|2020-09-02 10:45:00|4571|4571|4571|4571|4571|4571|4566.39|4566.39|0
1599043800000|2020-09-02 10:50:00|4569.46|4569.46|4566.39|4566.39|4569.46|4569.46|4563.31|4563.31|0
1599044100000|2020-09-02 10:55:00|4565.19|4565.19|4563.66|4563.66|4565.19|4565.19|4559.04|4559.04|0
1599044400000|2020-09-02 11:00:00|4554.43|4554.43|4579.28|4579.28|4579.28|4579.28|4551.45|4551.45|0
1599044700000|2020-09-02 11:05:00|4577.75|4577.75|4589.36|4589.36|4589.36|4589.36|4576.21|4576.21|0
1599045000000|2020-09-02 11:10:00|4590.9|4590.9|4595.76|4595.76|4599.13|4599.13|4589.36|4589.36|0
1599045300000|2020-09-02 11:15:00|4604.99|4604.99|4596.36|4596.36|4604.99|4604.99|4596.36|4596.36|0
1599045600000|2020-09-02 11:20:00|4594.82|4594.82|4609.21|4609.21|4609.21|4609.21|4594.82|4594.82|0
1599045900000|2020-09-02 11:25:00|4608.61|4608.61|4607.07|4607.07|4610.15|4610.15|4600.92|4600.92|0
1599046200000|2020-09-02 11:30:00|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|0
1599046500000|2020-09-02 11:35:00|4613.22|4613.22|4614.76|4614.76|4619.37|4619.37|4611.69|4611.69|0
1599046800000|2020-09-02 11:40:00|4611.69|4611.69|4618.29|4618.29|4621.37|4621.37|4611.69|4611.69|0
1599047100000|2020-09-02 11:45:00|4615.22|4615.22|4609.21|4609.21|4615.22|4615.22|4608.61|4608.61|0
1599047400000|2020-09-02 11:50:00|4608.91|4608.91|4608.31|4608.31|4613.52|4613.52|4608.31|4608.31|0
1599047700000|2020-09-02 11:55:00|4603.7|4603.7|4608.45|4608.45|4617.54|4617.54|4600.63|4600.63|0
1599048000000|2020-09-02 12:00:00|4616.14|4616.14|4617.84|4617.84|4620.91|4620.91|4616.14|4616.14|0
1599048300000|2020-09-02 12:05:00|4616.3|4616.3|4611.69|4611.69|4616.3|4616.3|4611.69|4611.69|0
1599048900000|2020-09-02 12:15:00|4600.92|4600.92|4611.18|4611.18|4611.18|4611.18|4593.42|4593.42|0
1599049200000|2020-09-02 12:20:00|4606.57|4606.57|4610.79|4610.79|4611.69|4611.69|4606.57|4606.57|0
1599049500000|2020-09-02 12:25:00|4609.25|4609.25|4612.33|4612.33|4613.87|4613.87|4607.72|4607.72|0
1599049800000|2020-09-02 12:30:00|4610.79|4610.79|4609.25|4609.25|4610.79|4610.79|4609.25|4609.25|0
1599050100000|2020-09-02 12:35:00|4607.72|4607.72|4603.45|4603.45|4610.79|4610.79|4603.45|4603.45|0
1599050400000|2020-09-02 12:40:00|4601.91|4601.91|4580.52|4580.52|4601.91|4601.91|4580.52|4580.52|0
1599050700000|2020-09-02 12:45:00|4572.17|4572.17|4551.98|4551.98|4572.17|4572.17|4545.03|4545.03|0
1599051000000|2020-09-02 12:50:00|4548.9|4548.9|4538.92|4538.92|4548.9|4548.9|4538.92|4538.92|0
1599051300000|2020-09-02 12:55:00|4541.01|4541.01|4541.1|4541.1|4544.13|4544.13|4537.38|4537.38|0
1599051600000|2020-09-02 13:00:00|4539.56|4539.56|4518.04|4518.04|4539.56|4539.56|4518.04|4518.04|0
1599051900000|2020-09-02 13:05:00|4524.19|4524.19|4522.31|4522.31|4526.92|4526.92|4521.11|4521.11|0
1599052200000|2020-09-02 13:10:00|4525.38|4525.38|4526.02|4526.02|4533.87|4533.87|4525.38|4525.38|0
1599052500000|2020-09-02 13:15:00|4523.94|4523.94|4519.28|4519.28|4527.91|4527.91|4518.68|4518.68|0
1599052800000|2020-09-02 13:20:00|4519.58|4519.58|4506.73|4506.73|4519.58|4519.58|4506.13|4506.13|0
1599053100000|2020-09-02 13:25:00|4505.19|4505.19|4489.06|4489.06|4505.19|4505.19|4487.52|4487.52|0
1599053400000|2020-09-02 13:30:00|4488.46|4488.46|4518.87|4518.87|4518.87|4518.87|4485.38|4485.38|0
1599053700000|2020-09-02 13:35:00|4514.25|4514.25|4496.15|4496.15|4514.25|4514.25|4496.15|4496.15|0
1599054000000|2020-09-02 13:40:00|4495.25|4495.25|4500.97|4500.97|4507.12|4507.12|4484.49|4484.49|0
1599054300000|2020-09-02 13:45:00|4504.04|4504.04|4506.57|4506.57|4508.1|4508.1|4500.76|4500.76|0
1599054600000|2020-09-02 13:50:00|4503.49|4503.49|4502.3|4502.3|4506.57|4506.57|4499.27|4499.27|0
1599054900000|2020-09-02 13:55:00|4504.09|4504.09|4509.59|4509.59|4509.59|4509.59|4504.09|4504.09|0
1599055200000|2020-09-02 14:00:00|4511.38|4511.38|4520.36|4520.36|4527.65|4527.65|4511.38|4511.38|0
1599055500000|2020-09-02 14:05:00|4517.28|4517.28|4512.46|4512.46|4517.28|4517.28|4509.59|4509.59|0
1599055800000|2020-09-02 14:10:00|4514|4514|4521.3|4521.3|4521.3|4521.3|4514|4514|0
1599056100000|2020-09-02 14:15:00|4522.84|4522.84|4529.83|4529.83|4529.83|4529.83|4517.53|4517.53|0
1599056400000|2020-09-02 14:20:00|4526.76|4526.76|4525.91|4525.91|4526.76|4526.76|4515.15|4515.15|0
1599056700000|2020-09-02 14:25:00|4524.37|4524.37|4525.36|4525.36|4525.91|4525.91|4519.76|4519.76|0
1599057000000|2020-09-02 14:30:00|4526.9|4526.9|4527.1|4527.1|4542.82|4542.82|4525.91|4525.91|0
1599057300000|2020-09-02 14:35:00|4524.03|4524.03|4512.62|4512.62|4524.03|4524.03|4509.55|4509.55|0
1599057600000|2020-09-02 14:40:00|4514.16|4514.16|4496.65|4496.65|4519.97|4519.97|4496.65|4496.65|0
1599057900000|2020-09-02 14:45:00|4493.58|4493.58|4508.56|4508.56|4508.86|4508.86|4489.01|4489.01|0
1599058200000|2020-09-02 14:50:00|4511.64|4511.64|4509.55|4509.55|4511.68|4511.68|4508.61|4508.61|0
1599058500000|2020-09-02 14:55:00|4511.09|4511.09|4496.06|4496.06|4514.16|4514.16|4496.06|4496.06|0
1599058800000|2020-09-02 15:00:00|4497.59|4497.59|4508.65|4508.65|4508.65|4508.65|4497.59|4497.59|0
1599059100000|2020-09-02 15:05:00|4507.12|4507.12|4503.7|4503.7|4511.98|4511.98|4503.7|4503.7|0
1599059400000|2020-09-02 15:10:00|4502.16|4502.16|4489.91|4489.91|4507.37|4507.37|4489.91|4489.91|0
1599059700000|2020-09-02 15:15:00|4490.8|4490.8|4466.89|4466.89|4490.8|4490.8|4465.35|4465.35|0
1599060000000|2020-09-02 15:20:00|4466.59|4466.59|4461.38|4461.38|4466.59|4466.59|4452.8|4452.8|0
1599060300000|2020-09-02 15:25:00|4462.92|4462.92|4469.41|4469.41|4471.8|4471.8|4459.59|4459.59|0
1599117300000|2020-09-03 07:15:00|4393.84|4393.84|4343.93|4343.93|4393.84|4393.84|4343.93|4343.93|0
1599117600000|2020-09-03 07:20:00|4343.34|4343.34|4350.77|4350.77|4352.56|4352.56|4343.34|4343.34|0
1599117900000|2020-09-03 07:25:00|4330.78|4330.78|4332.05|4332.05|4341.55|4341.55|4329.36|4329.36|0
1599118200000|2020-09-03 07:30:00|4333.59|4333.59|4358.71|4358.71|4358.71|4358.71|4330.81|4330.81|0
1599118500000|2020-09-03 07:35:00|4361.79|4361.79|4363.32|4363.32|4363.32|4363.32|4361.79|4361.79|0
1599118800000|2020-09-03 07:40:00|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4361.79|4361.79|0
1599119100000|2020-09-03 07:45:00|4363.32|4363.32|4343.34|4343.34|4363.32|4363.32|4318.74|4318.74|0
1599119400000|2020-09-03 07:50:00|4341.55|4341.55|4340.65|4340.65|4343.34|4343.34|4340.65|4340.65|0
1599119700000|2020-09-03 07:55:00|4366.79|4366.79|4368.33|4368.33|4368.33|4368.33|4366.79|4366.79|0
1599120000000|2020-09-03 08:00:00|4371.4|4371.4|4386.78|4386.78|4388.32|4388.32|4366.79|4366.79|0
1599120300000|2020-09-03 08:05:00|4385.58|4385.58|4373.72|4373.72|4388.96|4388.96|4373.72|4373.72|0
1599120600000|2020-09-03 08:10:00|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4370.65|4370.65|0
1599120900000|2020-09-03 08:15:00|4378.33|4378.33|4370.3|4370.3|4390.63|4390.63|4362.61|4362.61|0
1599121200000|2020-09-03 08:20:00|4371.84|4371.84|4377.14|4377.14|4382.85|4382.85|4371.84|4371.84|0
1599121500000|2020-09-03 08:25:00|4381.32|4381.32|4378.68|4378.68|4384.69|4384.69|4353.18|4353.18|0
1599121800000|2020-09-03 08:30:00|4380.22|4380.22|4382.6|4382.6|4382.6|4382.6|4368.17|4368.17|0
1599122100000|2020-09-03 08:35:00|4387.21|4387.21|4402.45|4402.45|4402.45|4402.45|4386.92|4386.92|0
1599122400000|2020-09-03 08:40:00|4408.6|4408.6|4419.36|4419.36|4419.36|4419.36|4408.6|4408.6|0
1599122700000|2020-09-03 08:45:00|4408.6|4408.6|4411.68|4411.68|4413.21|4413.21|4400.91|4400.91|0
1599123000000|2020-09-03 08:50:00|4413.17|4413.17|4415.6|4415.6|4418.68|4418.68|4400.22|4400.22|0
1599123300000|2020-09-03 08:55:00|4413.81|4413.81|4412.27|4412.27|4413.81|4413.81|4407.66|4407.66|0
1599123600000|2020-09-03 09:00:00|4404.59|4404.59|4405.82|4405.82|4405.82|4405.82|4404.29|4404.29|0
1599123900000|2020-09-03 09:05:00|4404.29|4404.29|4399.28|4399.28|4406.97|4406.97|4399.28|4399.28|0
1599124200000|2020-09-03 09:10:00|4403.9|4403.9|4408.51|4408.51|4408.51|4408.51|4402.36|4402.36|0
1599124500000|2020-09-03 09:15:00|4403.9|4403.9|4412.27|4412.27|4417.34|4417.34|4391.6|4391.6|0
1599124800000|2020-09-03 09:20:00|4410.74|4410.74|4419.96|4419.96|4419.96|4419.96|4409.2|4409.2|0
1599125100000|2020-09-03 09:25:00|4418.77|4418.77|4425.17|4425.17|4425.17|4425.17|4418.77|4418.77|0
1599125400000|2020-09-03 09:30:00|4420.56|4420.56|4420.56|4420.56|4422.09|4422.09|4417.48|4417.48|0
1599125700000|2020-09-03 09:35:00|4422.09|4422.09|4419.8|4419.8|4426.96|4426.96|4413.05|4413.05|0
1599126000000|2020-09-03 09:40:00|4422.88|4422.88|4410.23|4410.23|4422.88|4422.88|4410.23|4410.23|0
1599126300000|2020-09-03 09:45:00|4408.69|4408.69|4411.77|4411.77|4411.77|4411.77|4405.62|4405.62|0
1599126600000|2020-09-03 09:50:00|4411.47|4411.47|4422.48|4422.48|4422.48|4422.48|4411.17|4411.17|0
1599126900000|2020-09-03 09:55:00|4423.38|4423.38|4418.77|4418.77|4423.38|4423.38|4414.15|4414.15|0
1599127200000|2020-09-03 10:00:00|4416.38|4416.38|4418.12|4418.12|4424.87|4424.87|4411.77|4411.77|0
1599127500000|2020-09-03 10:05:00|4416.59|4416.59|4415.9|4415.9|4422.74|4422.74|4411.97|4411.97|0
1599127800000|2020-09-03 10:10:00|4414.36|4414.36|4414.66|4414.66|4416.45|4416.45|4414.36|4414.36|0
1599128100000|2020-09-03 10:15:00|4415.55|4415.55|4418.63|4418.63|4418.63|4418.63|4414.02|4414.02|0
1599128400000|2020-09-03 10:20:00|4420.12|4420.12|4434.21|4434.21|4434.21|4434.21|4420.12|4420.12|0
1599128700000|2020-09-03 10:25:00|4443.44|4443.44|4443.44|4443.44|4444.03|4444.03|4442.24|4442.24|0
1599129000000|2020-09-03 10:30:00|4444.03|4444.03|4433.52|4433.52|4451.24|4451.24|4428.66|4428.66|0
1599129300000|2020-09-03 10:35:00|4439.67|4439.67|4447.61|4447.61|4447.61|4447.61|4439.67|4439.67|0
1599129600000|2020-09-03 10:40:00|4450.69|4450.69|4446.07|4446.07|4450.69|4450.69|4436.85|4436.85|0
1599129900000|2020-09-03 10:45:00|4443|4443|4446.33|4446.33|4446.33|4446.33|4436.85|4436.85|0
1599130200000|2020-09-03 10:50:00|4444.79|4444.79|4454.01|4454.01|4454.01|4454.01|4444.79|4444.79|0
1599130500000|2020-09-03 10:55:00|4452.22|4452.22|4438.78|4438.78|4452.22|4452.22|4437.54|4437.54|0
1599130800000|2020-09-03 11:00:00|4437.29|4437.29|4446.51|4446.51|4446.51|4446.51|4437.29|4437.29|0
1599131100000|2020-09-03 11:05:00|4450.69|4450.69|4443.99|4443.99|4452.48|4452.48|4439.37|4439.37|0
1599131400000|2020-09-03 11:10:00|4444.28|4444.28|4446.12|4446.12|4449.19|4449.19|4444.28|4444.28|0
1599131700000|2020-09-03 11:15:00|4441.51|4441.51|4426.13|4426.13|4441.51|4441.51|4426.13|4426.13|0
1599132000000|2020-09-03 11:20:00|4427.67|4427.67|4416.7|4416.7|4427.67|4427.67|4416.36|4416.36|0
1599132300000|2020-09-03 11:25:00|4421.31|4421.31|4429.6|4429.6|4429.6|4429.6|4416.7|4416.7|0
1599132600000|2020-09-03 11:30:00|4428.11|4428.11|4430.84|4430.84|4435.4|4435.4|4428.11|4428.11|0
1599132900000|2020-09-03 11:35:00|4430.54|4430.54|4431.48|4431.48|4435.15|4435.15|4426.87|4426.87|0
1599133200000|2020-09-03 11:40:00|4433.02|4433.02|4438.78|4438.78|4438.78|4438.78|4431.48|4431.48|0
1599133500000|2020-09-03 11:45:00|4434.16|4434.16|4433.61|4433.61|4438.73|4438.73|4432.08|4432.08|0
1599133800000|2020-09-03 11:50:00|4434.21|4434.21|4427.37|4427.37|4434.21|4434.21|4427.37|4427.37|0
1599134100000|2020-09-03 11:55:00|4422.76|4422.76|4419.68|4419.68|4422.76|4422.76|4419.68|4419.68|0
1599134400000|2020-09-03 12:00:00|4424.3|4424.3|4431.98|4431.98|4431.98|4431.98|4424.3|4424.3|0
1599134700000|2020-09-03 12:05:00|4435.06|4435.06|4432.33|4432.33|4443.99|4443.99|4432.03|4432.03|0
1599135000000|2020-09-03 12:10:00|4436.94|4436.94|4451.12|4451.12|4451.42|4451.42|4436.94|4436.94|0
1599135300000|2020-09-03 12:15:00|4448.05|4448.05|4446.51|4446.51|4448.05|4448.05|4446.51|4446.51|0
1599135600000|2020-09-03 12:20:00|4451.12|4451.12|4454.2|4454.2|4454.2|4454.2|4451.12|4451.12|0
1599135900000|2020-09-03 12:25:00|4455.99|4455.99|4464.87|4464.87|4464.87|4464.87|4455.99|4455.99|0
1599136200000|2020-09-03 12:30:00|4467.94|4467.94|4481.78|4481.78|4481.78|4481.78|4463.33|4463.33|0
1599136500000|2020-09-03 12:35:00|4480.24|4480.24|4481.78|4481.78|4481.78|4481.78|4480.24|4480.24|0
1599136800000|2020-09-03 12:40:00|4483.87|4483.87|4477.72|4477.72|4484.76|4484.76|4471.57|4471.57|0
1599137100000|2020-09-03 12:45:00|4470.03|4470.03|4482.33|4482.33|4482.33|4482.33|4470.03|4470.03|0
1599137400000|2020-09-03 12:50:00|4477.72|4477.72|4465.76|4465.76|4477.72|4477.72|4462.34|4462.34|0
1599137700000|2020-09-03 12:55:00|4466.06|4466.06|4460.85|4460.85|4466.96|4466.96|4460.85|4460.85|0
1599138000000|2020-09-03 13:00:00|4476.23|4476.23|4472.85|4472.85|4480.84|4480.84|4465.51|4465.51|0
1599138300000|2020-09-03 13:05:00|4474.39|4474.39|4471.27|4471.27|4475.88|4475.88|4471.27|4471.27|0
1599138600000|2020-09-03 13:10:00|4469.78|4469.78|4463.42|4463.42|4469.78|4469.78|4463.42|4463.42|0
1599138900000|2020-09-03 13:15:00|4464.96|4464.96|4455.05|4455.05|4465.86|4465.86|4455.05|4455.05|0
1599139200000|2020-09-03 13:20:00|4459.66|4459.66|4463.88|4463.88|4463.88|4463.88|4454.66|4454.66|0
1599139500000|2020-09-03 13:25:00|4460.81|4460.81|4452.61|4452.61|4462.44|4462.44|4452.61|4452.61|0
1599139800000|2020-09-03 13:30:00|4460.3|4460.3|4473.45|4473.45|4484.21|4484.21|4457.23|4457.23|0
1599140100000|2020-09-03 13:35:00|4467.3|4467.3|4475.84|4475.84|4475.84|4475.84|4464.23|4464.23|0
1599140400000|2020-09-03 13:40:00|4474.3|4474.3|4489.93|4489.93|4493|4493|4474.3|4474.3|0
1599140700000|2020-09-03 13:45:00|4487.84|4487.84|4499.15|4499.15|4499.15|4499.15|4487.54|4487.54|0
1599141000000|2020-09-03 13:50:00|4496.08|4496.08|4507.21|4507.21|4507.85|4507.85|4486.9|4486.9|0
1599141300000|2020-09-03 13:55:00|4511.82|4511.82|4533.21|4533.21|4536.28|4536.28|4511.82|4511.82|0
1599141600000|2020-09-03 14:00:00|4523.98|4523.98|4533.3|4533.3|4533.3|4533.3|4523.38|4523.38|0
1599141900000|2020-09-03 14:05:00|4528.68|4528.68|4511.27|4511.27|4530.22|4530.22|4509.73|4509.73|0
1599142200000|2020-09-03 14:10:00|4512.81|4512.81|4518.61|4518.61|4523.82|4523.82|4512.81|4512.81|0
1599142500000|2020-09-03 14:15:00|4518.31|4518.31|4501.19|4501.19|4518.31|4518.31|4498.12|4498.12|0
1599142800000|2020-09-03 14:20:00|4504.27|4504.27|4501.58|4501.58|4521.18|4521.18|4499.66|4499.66|0
1599143100000|2020-09-03 14:25:00|4509.27|4509.27|4527.88|4527.88|4529.42|4529.42|4504.66|4504.66|0
1599143400000|2020-09-03 14:30:00|4528.78|4528.78|4540.73|4540.73|4549.96|4549.96|4518.06|4518.06|0
1599143700000|2020-09-03 14:35:00|4534.58|4534.58|4526.05|4526.05|4534.58|4534.58|4504.52|4504.52|0
1599144000000|2020-09-03 14:40:00|4528.13|4528.13|4521.98|4521.98|4529.67|4529.67|4521.98|4521.98|0
1599144300000|2020-09-03 14:45:00|4520.79|4520.79|4511.61|4511.61|4523.87|4523.87|4511.61|4511.61|0
1599144600000|2020-09-03 14:50:00|4517.76|4517.76|4506.1|4506.1|4517.76|4517.76|4498.42|4498.42|0
1599144900000|2020-09-03 14:55:00|4503.03|4503.03|4515.83|4515.83|4518.91|4518.91|4499.95|4499.95|0
1599145200000|2020-09-03 15:00:00|4514.3|4514.3|4509.73|4509.73|4515.83|4515.83|4505.12|4505.12|0
1599145500000|2020-09-03 15:05:00|4506.66|4506.66|4496.58|4496.58|4506.66|4506.66|4490.43|4490.43|0
1599145800000|2020-09-03 15:10:00|4497.18|4497.18|4487.65|4487.65|4498.67|4498.67|4487.65|4487.65|0
1599146100000|2020-09-03 15:15:00|4488.55|4488.55|4446.97|4446.97|4488.85|4488.85|4446.97|4446.97|0
1599146400000|2020-09-03 15:20:00|4445.48|4445.48|4445.43|4445.43|4445.48|4445.48|4431.34|4431.34|0
1599146700000|2020-09-03 15:25:00|4442.36|4442.36|4454.27|4454.27|4458.37|4458.37|4437.45|4437.45|0
1599203700000|2020-09-04 07:15:00|4529.62|4529.62|4493.62|4493.62|4529.62|4529.62|4493.62|4493.62|0
1599204000000|2020-09-04 07:20:00|4510.53|4510.53|4510.53|4510.53|4510.53|4510.53|4510.53|4510.53|0
1599204300000|2020-09-04 07:25:00|4521.3|4521.3|4516.59|4516.59|4534.1|4534.1|4503.05|4503.05|0
1599204600000|2020-09-04 07:30:00|4522.74|4522.74|4529.14|4529.14|4558.36|4558.36|4519.92|4519.92|0
1599204900000|2020-09-04 07:35:00|4544.52|4544.52|4530.68|4530.68|4544.52|4544.52|4527.61|4527.61|0
1599205200000|2020-09-04 07:40:00|4529.14|4529.14|4526.07|4526.07|4529.14|4529.14|4526.07|4526.07|0
1599205500000|2020-09-04 07:45:00|4524.53|4524.53|4530.68|4530.68|4546.06|4546.06|4516.84|4516.84|0
1599205800000|2020-09-04 07:50:00|4527.61|4527.61|4536.65|4536.65|4544.33|4544.33|4527.61|4527.61|0
1599206100000|2020-09-04 07:55:00|4530.5|4530.5|4522.81|4522.81|4541.26|4541.26|4522.81|4522.81|0
1599206400000|2020-09-04 08:00:00|4505.9|4505.9|4503.95|4503.95|4510.51|4510.51|4497.8|4497.8|0
1599206700000|2020-09-04 08:05:00|4497.8|4497.8|4506.54|4506.54|4506.54|4506.54|4497.5|4497.5|0
1599207000000|2020-09-04 08:10:00|4517.3|4517.3|4511.36|4511.36|4528.27|4528.27|4511.36|4511.36|0
1599207300000|2020-09-04 08:15:00|4514.43|4514.43|4528.27|4528.27|4528.27|4528.27|4514.43|4514.43|0
1599207600000|2020-09-04 08:20:00|4523.66|4523.66|4511.36|4511.36|4523.66|4523.66|4506.74|4506.74|0
1599207900000|2020-09-04 08:25:00|4513.74|4513.74|4493.69|4493.69|4514.64|4514.64|4487.54|4487.54|0
1599208200000|2020-09-04 08:30:00|4499.84|4499.84|4501.38|4501.38|4501.38|4501.38|4492.15|4492.15|0
1599208500000|2020-09-04 08:35:00|4495.23|4495.23|4496.42|4496.42|4499.49|4499.49|4488.73|4488.73|0
1599208800000|2020-09-04 08:40:00|4499.49|4499.49|4488.73|4488.73|4499.49|4499.49|4488.73|4488.73|0
1599209100000|2020-09-04 08:45:00|4490.27|4490.27|4496.42|4496.42|4496.42|4496.42|4490.27|4490.27|0
1599209400000|2020-09-04 08:50:00|4493.34|4493.34|4490.27|4490.27|4493.34|4493.34|4490.27|4490.27|0
1599209700000|2020-09-04 08:55:00|4488.73|4488.73|4463.97|4463.97|4490.27|4490.27|4459.7|4459.7|0
1599210000000|2020-09-04 09:00:00|4464.27|4464.27|4466.7|4466.7|4467.6|4467.6|4463.97|4463.97|0
1599210300000|2020-09-04 09:05:00|4472.85|4472.85|4478.06|4478.06|4478.06|4478.06|4468.88|4468.88|0
1599210600000|2020-09-04 09:10:00|4482.67|4482.67|4474.99|4474.99|4482.67|4482.67|4474.99|4474.99|0
1599210900000|2020-09-04 09:15:00|4476.52|4476.52|4474.99|4474.99|4481.14|4481.14|4474.99|4474.99|0
1599211200000|2020-09-04 09:20:00|4471.91|4471.91|4486.25|4486.25|4486.85|4486.85|4471.91|4471.91|0
1599211500000|2020-09-04 09:25:00|4486.55|4486.55|4486.8|4486.8|4493.25|4493.25|4486.55|4486.55|0
1599211800000|2020-09-04 09:30:00|4485.27|4485.27|4499.1|4499.1|4499.1|4499.1|4482.19|4482.19|0
1599212100000|2020-09-04 09:35:00|4502.18|4502.18|4509.27|4509.27|4509.27|4509.27|4501.58|4501.58|0
1599212400000|2020-09-04 09:40:00|4509.87|4509.87|4504.4|4504.4|4509.87|4509.87|4501.33|4501.33|0
1599212700000|2020-09-04 09:45:00|4507.48|4507.48|4519.78|4519.78|4519.78|4519.78|4507.48|4507.48|0
1599213000000|2020-09-04 09:50:00|4522.85|4522.85|4521.32|4521.32|4522.85|4522.85|4521.32|4521.32|0
1599213300000|2020-09-04 09:55:00|4527.47|4527.47|4516.06|4516.06|4527.47|4527.47|4516.06|4516.06|0
1599213600000|2020-09-04 10:00:00|4517.6|4517.6|4512.99|4512.99|4522.21|4522.21|4512.99|4512.99|0
1599213900000|2020-09-04 10:05:00|4509.91|4509.91|4497.36|4497.36|4512.99|4512.99|4497.36|4497.36|0
1599214200000|2020-09-04 10:10:00|4497.66|4497.66|4496.12|4496.12|4497.66|4497.66|4496.12|4496.12|0
1599214500000|2020-09-04 10:15:00|4493.05|4493.05|4499.75|4499.75|4499.75|4499.75|4488.98|4488.98|0
1599214800000|2020-09-04 10:20:00|4504.36|4504.36|4501.54|4501.54|4506.15|4506.15|4501.54|4501.54|0
1599215100000|2020-09-04 10:25:00|4504.61|4504.61|4503.07|4503.07|4510.76|4510.76|4503.07|4503.07|0
1599215400000|2020-09-04 10:30:00|4504.61|4504.61|4510.76|4510.76|4510.76|4510.76|4504.61|4504.61|0
1599216000000|2020-09-04 10:40:00|4513.74|4513.74|4507.39|4507.39|4521.48|4521.48|4507.39|4507.39|0
1599216300000|2020-09-04 10:45:00|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|0
1599216600000|2020-09-04 10:50:00|4503.21|4503.21|4503.85|4503.85|4509.36|4509.36|4501.67|4501.67|0
1599216900000|2020-09-04 10:55:00|4502.66|4502.66|4502.11|4502.11|4504.79|4504.79|4496.56|4496.56|0
1599217200000|2020-09-04 11:00:00|4499.04|4499.04|4490.84|4490.84|4506.72|4506.72|4490.84|4490.84|0
1599217500000|2020-09-04 11:05:00|4493.92|4493.92|4495.46|4495.46|4495.46|4495.46|4490.84|4490.84|0
1599217800000|2020-09-04 11:10:00|4493.92|4493.92|4473.01|4473.01|4493.92|4493.92|4471.48|4471.48|0
1599218100000|2020-09-04 11:15:00|4474.55|4474.55|4478.13|4478.13|4482.35|4482.35|4473.52|4473.52|0
1599218400000|2020-09-04 11:20:00|4475.06|4475.06|4486.32|4486.32|4487.86|4487.86|4475.06|4475.06|0
1599218700000|2020-09-04 11:25:00|4486.62|4486.62|4486.92|4486.92|4486.92|4486.92|4486.62|4486.62|0
1599219000000|2020-09-04 11:30:00|4485.38|4485.38|4481.76|4481.76|4485.38|4485.38|4475.61|4475.61|0
1599219300000|2020-09-04 11:35:00|4484.83|4484.83|4483.82|4483.82|4484.83|4484.83|4469.99|4469.99|0
1599219600000|2020-09-04 11:40:00|4479.21|4479.21|4468.45|4468.45|4479.21|4479.21|4468.45|4468.45|0
1599219900000|2020-09-04 11:45:00|4477.67|4477.67|4482.24|4482.24|4489.79|4489.79|4477.67|4477.67|0
1599220200000|2020-09-04 11:50:00|4480.7|4480.7|4479.16|4479.16|4482.24|4482.24|4477.63|4477.63|0
1599220500000|2020-09-04 11:55:00|4478.57|4478.57|4471.57|4471.57|4478.57|4478.57|4471.57|4471.57|0
1599220800000|2020-09-04 12:00:00|4477.72|4477.72|4493.8|4493.8|4493.8|4493.8|4477.72|4477.72|0
1599221100000|2020-09-04 12:05:00|4494.4|4494.4|4513.1|4513.1|4514.64|4514.64|4494.4|4494.4|0
1599221700000|2020-09-04 12:15:00|4494.65|4494.65|4502.59|4502.59|4507.21|4507.21|4494.65|4494.65|0
1599222000000|2020-09-04 12:20:00|4504.13|4504.13|4512.32|4512.32|4512.32|4512.32|4504.13|4504.13|0
1599222300000|2020-09-04 12:25:00|4510.79|4510.79|4504.63|4504.63|4510.79|4510.79|4504.63|4504.63|0
1599222600000|2020-09-04 12:30:00|4509.25|4509.25|4515.83|4515.83|4521.41|4521.41|4500.46|4500.46|0
1599222900000|2020-09-04 12:35:00|4523.52|4523.52|4511.57|4511.57|4531.21|4531.21|4511.57|4511.57|0
1599223200000|2020-09-04 12:40:00|4502.34|4502.34|4509.64|4509.64|4514.25|4514.25|4496.19|4496.19|0
1599223500000|2020-09-04 12:45:00|4508.1|4508.1|4515.05|4515.05|4515.05|4515.05|4505.37|4505.37|0
1599223800000|2020-09-04 12:50:00|4515.65|4515.65|4518.43|4518.43|4522.65|4522.65|4515.35|4515.35|0
1599224100000|2020-09-04 12:55:00|4510.74|4510.74|4505.28|4505.28|4510.74|4510.74|4497.59|4497.59|0
1599224400000|2020-09-04 13:00:00|4506.82|4506.82|4516.29|4516.29|4516.29|4516.29|4506.82|4506.82|0
1599224700000|2020-09-04 13:05:00|4513.22|4513.22|4508.1|4508.1|4513.91|4513.91|4507.76|4507.76|0
1599225000000|2020-09-04 13:10:00|4500.41|4500.41|4506.56|4506.56|4506.56|4506.56|4500.41|4500.41|0
1599225300000|2020-09-04 13:15:00|4501.95|4501.95|4503.49|4503.49|4505.03|4505.03|4495.8|4495.8|0
1599225600000|2020-09-04 13:20:00|4508.1|4508.1|4507.07|4507.07|4513.22|4513.22|4503.49|4503.49|0
1599225900000|2020-09-04 13:25:00|4502.45|4502.45|4497.64|4497.64|4503.99|4503.99|4496.1|4496.1|0
1599226200000|2020-09-04 13:30:00|4496.1|4496.1|4508.44|4508.44|4508.44|4508.44|4489.4|4489.4|0
1599226500000|2020-09-04 13:35:00|4503.83|4503.83|4495.59|4495.59|4506.91|4506.91|4495.59|4495.59|0
1599226800000|2020-09-04 13:40:00|4490.98|4490.98|4492.57|4492.57|4497.13|4497.13|4487.95|4487.95|0
1599227100000|2020-09-04 13:45:00|4487.95|4487.95|4482.84|4482.84|4492.57|4492.57|4472.07|4472.07|0
1599227400000|2020-09-04 13:50:00|4485.91|4485.91|4480.45|4480.45|4487.45|4487.45|4475.84|4475.84|0
1599227700000|2020-09-04 13:55:00|4477.37|4477.37|4483.52|4483.52|4483.52|4483.52|4469.69|4469.69|0
1599228000000|2020-09-04 14:00:00|4486.6|4486.6|4502.57|4502.57|4505.65|4505.65|4481.99|4481.99|0
1599228300000|2020-09-04 14:05:00|4501.97|4501.97|4491.51|4491.51|4504.06|4504.06|4483.82|4483.82|0
1599228600000|2020-09-04 14:10:00|4485.36|4485.36|4469.53|4469.53|4485.36|4485.36|4464.87|4464.87|0
1599228900000|2020-09-04 14:15:00|4471.06|4471.06|4466.5|4466.5|4471.06|4471.06|4461.89|4461.89|0
1599229200000|2020-09-04 14:20:00|4463.42|4463.42|4472.65|4472.65|4476.02|4476.02|4463.42|4463.42|0
1599229500000|2020-09-04 14:25:00|4478.8|4478.8|4466.41|4466.41|4482.38|4482.38|4466.41|4466.41|0
1599229800000|2020-09-04 14:30:00|4465.81|4465.81|4474.94|4474.94|4481.69|4481.69|4464.27|4464.27|0
1599230100000|2020-09-04 14:35:00|4476.14|4476.14|4479.6|4479.6|4482.68|4482.68|4463.63|4463.63|0
1599230400000|2020-09-04 14:40:00|4478.06|4478.06|4469.48|4469.48|4484.21|4484.21|4464.87|4464.87|0
1599230700000|2020-09-04 14:45:00|4466.41|4466.41|4491.76|4491.76|4493.3|4493.3|4466.41|4466.41|0
1599231000000|2020-09-04 14:50:00|4488.69|4488.69|4484.03|4484.03|4488.69|4488.69|4474.85|4474.85|0
1599231300000|2020-09-04 14:55:00|4485.57|4485.57|4472.51|4472.51|4490.18|4490.18|4472.51|4472.51|0
1599231600000|2020-09-04 15:00:00|4477.12|4477.12|4465.86|4465.86|4480.2|4480.2|4465.86|4465.86|0
1599231900000|2020-09-04 15:05:00|4464.32|4464.32|4462.48|4462.48|4467.39|4467.39|4457.71|4457.71|0
1599232200000|2020-09-04 15:10:00|4466.36|4466.36|4467.99|4467.99|4469.48|4469.48|4463.33|4463.33|0
1599232500000|2020-09-04 15:15:00|4468.59|4468.59|4471.91|4471.91|4471.91|4471.91|4463.08|4463.08|0
1599232800000|2020-09-04 15:20:00|4470.72|4470.72|4456.24|4456.24|4472.81|4472.81|4455.94|4455.94|0
1599233100000|2020-09-04 15:25:00|4457.13|4457.13|4435.4|4435.4|4457.13|4457.13|4435.4|4435.4|0
1599462900000|2020-09-07 07:15:00|4501.52|4501.52|4503.44|4503.44|4504.34|4504.34|4482.26|4482.26|0
1599463200000|2020-09-07 07:20:00|4501.95|4501.95|4481.41|4481.41|4501.95|4501.95|4481.41|4481.41|0
1599463500000|2020-09-07 07:25:00|4477.24|4477.24|4457.96|4457.96|4477.24|4477.24|4457.96|4457.96|0
1599463800000|2020-09-07 07:30:00|4465.65|4465.65|4459.36|4459.36|4478.52|4478.52|4459.36|4459.36|0
1599464100000|2020-09-07 07:35:00|4430.15|4430.15|4414.18|4414.18|4431.69|4431.69|4414.18|4414.18|0
1599464400000|2020-09-07 07:40:00|4406.49|4406.49|4443.48|4443.48|4445.02|4445.02|4406.49|4406.49|0
1599464700000|2020-09-07 07:45:00|4449.75|4449.75|4442.84|4442.84|4458.97|4458.97|4442.84|4442.84|0
1599465000000|2020-09-07 07:50:00|4436.69|4436.69|4449.5|4449.5|4453.37|4453.37|4436.69|4436.69|0
1599465300000|2020-09-07 07:55:00|4443.35|4443.35|4454.7|4454.7|4454.7|4454.7|4443.35|4443.35|0
1599465600000|2020-09-07 08:00:00|4452.02|4452.02|4462.8|4462.8|4467.42|4467.42|4452.02|4452.02|0
1599465900000|2020-09-07 08:05:00|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1599466200000|2020-09-07 08:10:00|4459.57|4459.57|4449.84|4449.84|4459.57|4459.57|4448.81|4448.81|0
1599466500000|2020-09-07 08:15:00|4447.16|4447.16|4447.61|4447.61|4447.61|4447.61|4441.01|4441.01|0
1599466800000|2020-09-07 08:20:00|4453.76|4453.76|4451.58|4451.58|4453.76|4453.76|4447.61|4447.61|0
1599467100000|2020-09-07 08:25:00|4449.5|4449.5|4448.14|4448.14|4452.32|4452.32|4443.19|4443.19|0
1599467400000|2020-09-07 08:30:00|4445.07|4445.07|4444.17|4444.17|4446.86|4446.86|4437.38|4437.38|0
1599467700000|2020-09-07 08:35:00|4430.34|4430.34|4427.05|4427.05|4430.34|4430.34|4424.19|4424.19|0
1599468000000|2020-09-07 08:40:00|4428.59|4428.59|4433.41|4433.41|4443.69|4443.69|4427.05|4427.05|0
1599468300000|2020-09-07 08:45:00|4434.95|4434.95|4443.99|4443.99|4443.99|4443.99|4432.68|4432.68|0
1599468600000|2020-09-07 08:50:00|4440.91|4440.91|4434.65|4434.65|4443.99|4443.99|4425.38|4425.38|0
1599468900000|2020-09-07 08:55:00|4434.35|4434.35|4439.26|4439.26|4439.26|4439.26|4425.42|4425.42|0
1599469200000|2020-09-07 09:00:00|4442.34|4442.34|4412.07|4412.07|4442.34|4442.34|4412.07|4412.07|0
1599469500000|2020-09-07 09:05:00|4411.77|4411.77|4438.41|4438.41|4438.41|4438.41|4411.77|4411.77|0
1599469800000|2020-09-07 09:10:00|4435.73|4435.73|4438.71|4438.71|4438.71|4438.71|4435.43|4435.43|0
1599470100000|2020-09-07 09:15:00|4431.02|4431.02|4437.17|4437.17|4438.37|4438.37|4431.02|4431.02|0
1599470400000|2020-09-07 09:20:00|4436.88|4436.88|4438.37|4438.37|4438.37|4438.37|4435.98|4435.98|0
1599470700000|2020-09-07 09:25:00|4424.53|4424.53|4420.56|4420.56|4424.53|4424.53|4416.38|4416.38|0
1599471000000|2020-09-07 09:30:00|4419.02|4419.02|4428.2|4428.2|4428.2|4428.2|4419.02|4419.02|0
1599471300000|2020-09-07 09:35:00|4425.81|4425.81|4430.63|4430.63|4430.63|4430.63|4424.23|4424.23|0
1599471600000|2020-09-07 09:40:00|4431.53|4431.53|4431.48|4431.48|4435.8|4435.8|4423.5|4423.5|0
1599471900000|2020-09-07 09:45:00|4434.47|4434.47|4441.17|4441.17|4445.18|4445.18|4434.47|4434.47|0
1599472200000|2020-09-07 09:50:00|4439.38|4439.38|4446.42|4446.42|4447.02|4447.02|4437.84|4437.84|0
1599472500000|2020-09-07 09:55:00|4444.88|4444.88|4452.57|4452.57|4452.57|4452.57|4444.88|4444.88|0
1599472800000|2020-09-07 10:00:00|4451.03|4451.03|4458.67|4458.67|4458.67|4458.67|4449.2|4449.2|0
1599473100000|2020-09-07 10:05:00|4459.57|4459.57|4464.18|4464.18|4464.18|4464.18|4459.57|4459.57|0
1599473400000|2020-09-07 10:10:00|4462.64|4462.64|4451.88|4451.88|4462.64|4462.64|4451.88|4451.88|0
1599473700000|2020-09-07 10:15:00|4449.5|4449.5|4449.75|4449.75|4451.29|4451.29|4449.5|4449.5|0
1599474000000|2020-09-07 10:20:00|4450.05|4450.05|4448.81|4448.81|4450.34|4450.34|4448.81|4448.81|0
1599474300000|2020-09-07 10:25:00|4447.32|4447.32|4442.4|4442.4|4451.63|4451.63|4436.25|4436.25|0
1599474600000|2020-09-07 10:30:00|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1599474900000|2020-09-07 10:35:00|4439.33|4439.33|4437.49|4437.49|4442.11|4442.11|4434.42|4434.42|0
1599475200000|2020-09-07 10:40:00|4438.39|4438.39|4441.46|4441.46|4444.54|4444.54|4435.31|4435.31|0
1599475500000|2020-09-07 10:45:00|4446.08|4446.08|4450.64|4450.64|4450.64|4450.64|4446.08|4446.08|0
1599475800000|2020-09-07 10:50:00|4452.18|4452.18|4437.45|4437.45|4452.18|4452.18|4437.45|4437.45|0
1599476100000|2020-09-07 10:55:00|4436.85|4436.85|4427.17|4427.17|4440.52|4440.52|4427.17|4427.17|0
1599476400000|2020-09-07 11:00:00|4417.94|4417.94|4437.4|4437.4|4443.55|4443.55|4417.94|4417.94|0
1599476700000|2020-09-07 11:05:00|4445.09|4445.09|4451.33|4451.33|4451.33|4451.33|4445.09|4445.09|0
1599477000000|2020-09-07 11:10:00|4456.7|4456.7|4452.29|4452.29|4459.98|4459.98|4452.29|4452.29|0
1599477300000|2020-09-07 11:15:00|4450.76|4450.76|4456.91|4456.91|4456.91|4456.91|4450.76|4450.76|0
1599477600000|2020-09-07 11:20:00|4458.1|4458.1|4460.49|4460.49|4460.49|4460.49|4458.1|4458.1|0
1599477900000|2020-09-07 11:25:00|4469.71|4469.71|4466.64|4466.64|4469.71|4469.71|4466.64|4466.64|0
1599478200000|2020-09-07 11:30:00|4462.02|4462.02|4469.57|4469.57|4469.57|4469.57|4462.02|4462.02|0
1599478500000|2020-09-07 11:35:00|4467.78|4467.78|4471.06|4471.06|4471.06|4471.06|4467.78|4467.78|0
1599478800000|2020-09-07 11:40:00|4471.36|4471.36|4471.36|4471.36|4471.36|4471.36|4468.29|4468.29|0
1599479100000|2020-09-07 11:45:00|4469.87|4469.87|4462.18|4462.18|4469.87|4469.87|4462.18|4462.18|0
1599479400000|2020-09-07 11:50:00|4457.57|4457.57|4457.32|4457.32|4457.57|4457.57|4455.78|4455.78|0
1599480000000|2020-09-07 12:00:00|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|0
1599480300000|2020-09-07 12:05:00|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|0
1599480600000|2020-09-07 12:10:00|4456.17|4456.17|4468.08|4468.08|4468.43|4468.43|4456.17|4456.17|0
1599480900000|2020-09-07 12:15:00|4468.38|4468.38|4465.99|4465.99|4470.77|4470.77|4461.38|4461.38|0
1599481200000|2020-09-07 12:20:00|4466.89|4466.89|4466.59|4466.59|4466.89|4466.89|4466.59|4466.59|0
1599481500000|2020-09-07 12:25:00|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|0
1599481800000|2020-09-07 12:30:00|4469.27|4469.27|4469.87|4469.87|4471.06|4471.06|4469.27|4469.27|0
1599482100000|2020-09-07 12:35:00|4462.18|4462.18|4462.18|4462.18|4462.18|4462.18|4457.27|4457.27|0
1599482400000|2020-09-07 12:40:00|4466.36|4466.36|4463.38|4463.38|4466.36|4466.36|4463.08|4463.08|0
1599482700000|2020-09-07 12:45:00|4460.99|4460.99|4461.04|4461.04|4461.04|4461.04|4457.96|4457.96|0
1599483000000|2020-09-07 12:50:00|4456.42|4456.42|4456.42|4456.42|4456.42|4456.42|4456.42|4456.42|0
1599483300000|2020-09-07 12:55:00|4457.96|4457.96|4457.37|4457.37|4457.96|4457.96|4456.17|4456.17|0
1599483600000|2020-09-07 13:00:00|4455.83|4455.83|4445.5|4445.5|4455.83|4455.83|4445.5|4445.5|0
1599483900000|2020-09-07 13:05:00|4448.58|4448.58|4448.62|4448.62|4451.61|4451.61|4448.58|4448.58|0
1599484200000|2020-09-07 13:10:00|4449.52|4449.52|4447.48|4447.48|4450.11|4450.11|4441.33|4441.33|0
1599485100000|2020-09-07 13:25:00|4447.77|4447.77|4451.06|4451.06|4451.06|4451.06|4447.48|4447.48|0
1599485400000|2020-09-07 13:30:00|4452.59|4452.59|4449.86|4449.86|4452.59|4452.59|4438.85|4438.85|0
1599485700000|2020-09-07 13:35:00|4449.56|4449.56|4451.1|4451.1|4452.64|4452.64|4449.56|4449.56|0
1599486000000|2020-09-07 13:40:00|4448.03|4448.03|4449.31|4449.31|4451.1|4451.1|4446.93|4446.93|0
1599486300000|2020-09-07 13:45:00|4449.61|4449.61|4453.83|4453.83|4458.44|4458.44|4449.61|4449.61|0
1599486600000|2020-09-07 13:50:00|4451.74|4451.74|4458.74|4458.74|4458.74|4458.74|4445.59|4445.59|0
1599486900000|2020-09-07 13:55:00|4460.28|4460.28|4457.5|4457.5|4460.28|4460.28|4456.31|4456.31|0
1599487200000|2020-09-07 14:00:00|4458.7|4458.7|4466.93|4466.93|4466.93|4466.93|4458.7|4458.7|0
1599487500000|2020-09-07 14:05:00|4467.23|4467.23|4464.16|4464.16|4467.23|4467.23|4462.62|4462.62|0
1599487800000|2020-09-07 14:10:00|4466.54|4466.54|4461.29|4461.29|4466.54|4466.54|4458.9|4458.9|0
1599488100000|2020-09-07 14:15:00|4461.89|4461.89|4463.42|4463.42|4464.96|4464.96|4460.35|4460.35|0
1599488400000|2020-09-07 14:20:00|4461.89|4461.89|4453.35|4453.35|4461.89|4461.89|4453.35|4453.35|0
1599488700000|2020-09-07 14:25:00|4456.42|4456.42|4462.87|4462.87|4463.47|4463.47|4455.28|4455.28|0
1599489000000|2020-09-07 14:30:00|4459.8|4459.8|4460.35|4460.35|4461.89|4461.89|4459.8|4459.8|0
1599489300000|2020-09-07 14:35:00|4463.42|4463.42|4460.39|4460.39|4465.56|4465.56|4458.81|4458.81|0
1599489600000|2020-09-07 14:40:00|4457.32|4457.32|4442.59|4442.59|4457.32|4457.32|4439.51|4439.51|0
1599489900000|2020-09-07 14:45:00|4439.6|4439.6|4440.89|4440.89|4442.68|4442.68|4438.07|4438.07|0
1599490200000|2020-09-07 14:50:00|4442.43|4442.43|4436.32|4436.32|4443.62|4443.62|4436.32|4436.32|0
1599490500000|2020-09-07 14:55:00|4439.4|4439.4|4442.72|4442.72|4445.8|4445.8|4439.4|4439.4|0
1599490800000|2020-09-07 15:00:00|4445.8|4445.8|4447.34|4447.34|4451.95|4451.95|4442.72|4442.72|0
1599491100000|2020-09-07 15:05:00|4448.87|4448.87|4448.53|4448.53|4452.55|4452.55|4444.91|4444.91|0
1599491400000|2020-09-07 15:10:00|4450.07|4450.07|4451.86|4451.86|4451.86|4451.86|4446.99|4446.99|0
1599491700000|2020-09-07 15:15:00|4451.26|4451.26|4438.62|4438.62|4451.26|4451.26|4437.42|4437.42|0
1599492000000|2020-09-07 15:20:00|4438.91|4438.91|4440.75|4440.75|4440.75|4440.75|4430.33|4430.33|0
1599492300000|2020-09-07 15:25:00|4440.15|4440.15|4455.09|4455.09|4464.66|4464.66|4434.95|4434.95|0
1599549300000|2020-09-08 07:15:00|4506.18|4506.18|4500.03|4500.03|4520.01|4520.01|4500.03|4500.03|0
1599549600000|2020-09-08 07:20:00|4496.95|4496.95|4493.97|4493.97|4496.95|4496.95|4493.67|4493.67|0
1599549900000|2020-09-08 07:25:00|4484.74|4484.74|4509.34|4509.34|4510.88|4510.88|4464.75|4464.75|0
1599550200000|2020-09-08 07:30:00|4514.41|4514.41|4512.62|4512.62|4515.9|4515.9|4492.64|4492.64|0
1599550500000|2020-09-08 07:35:00|4498.79|4498.79|4498.79|4498.79|4500.32|4500.32|4498.79|4498.79|0
1599550800000|2020-09-08 07:40:00|4471.11|4471.11|4469.57|4469.57|4475.72|4475.72|4469.57|4469.57|0
1599551100000|2020-09-08 07:45:00|4454.2|4454.2|4455.74|4455.74|4455.74|4455.74|4454.2|4454.2|0
1599551400000|2020-09-08 07:50:00|4458.72|4458.72|4458.72|4458.72|4458.72|4458.72|4458.72|4458.72|0
1599551700000|2020-09-08 07:55:00|4455.44|4455.44|4441.6|4441.6|4455.44|4455.44|4441.6|4441.6|0
1599552000000|2020-09-08 08:00:00|4450.82|4450.82|4470.38|4470.38|4470.38|4470.38|4450.82|4450.82|0
1599552300000|2020-09-08 08:05:00|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|0
1599552600000|2020-09-08 08:10:00|4464.23|4464.23|4442.77|4442.77|4464.23|4464.23|4442.77|4442.77|0
1599552900000|2020-09-08 08:15:00|4440.68|4440.68|4433.78|4433.78|4440.68|4440.68|4430.7|4430.7|0
1599553200000|2020-09-08 08:20:00|4436.85|4436.85|4435.57|4435.57|4436.85|4436.85|4427.63|4427.63|0
1599553500000|2020-09-08 08:25:00|4432.88|4432.88|4437.45|4437.45|4443.6|4443.6|4425.19|4425.19|0
1599553800000|2020-09-08 08:30:00|4434.37|4434.37|4437.45|4437.45|4446.67|4446.67|4434.37|4434.37|0
1599554100000|2020-09-08 08:35:00|4434.17|4434.17|4437.45|4437.45|4438.14|4438.14|4414.02|4414.02|0
1599554400000|2020-09-08 08:40:00|4434.47|4434.47|4427.17|4427.17|4434.47|4434.47|4427.17|4427.17|0
1599554700000|2020-09-08 08:45:00|4431.78|4431.78|4433.18|4433.18|4433.23|4433.23|4425.63|4425.63|0
1599555000000|2020-09-08 08:50:00|4431.69|4431.69|4436.65|4436.65|4439.38|4439.38|4425.54|4425.54|0
1599555300000|2020-09-08 08:55:00|4437.54|4437.54|4440.87|4440.87|4445.09|4445.09|4436.85|4436.85|0
1599555600000|2020-09-08 09:00:00|4439.97|4439.97|4443.51|4443.51|4447.66|4447.66|4419.98|4419.98|0
1599555900000|2020-09-08 09:05:00|4442.91|4442.91|4449.11|4449.11|4449.11|4449.11|4441.42|4441.42|0
1599556200000|2020-09-08 09:10:00|4442.96|4442.96|4437.15|4437.15|4442.96|4442.96|4437.15|4437.15|0
1599556500000|2020-09-08 09:15:00|4436.55|4436.55|4437.88|4437.88|4442.7|4442.7|4436.55|4436.55|0
1599556800000|2020-09-08 09:20:00|4442.5|4442.5|4439.42|4439.42|4442.5|4442.5|4439.42|4439.42|0
1599557100000|2020-09-08 09:25:00|4431.73|4431.73|4425.88|4425.88|4433.57|4433.57|4423.79|4423.79|0
1599557400000|2020-09-08 09:30:00|4428.96|4428.96|4432.42|4432.42|4433.02|4433.02|4420.38|4420.38|0
1599557700000|2020-09-08 09:35:00|4433.96|4433.96|4446.81|4446.81|4446.81|4446.81|4433.96|4433.96|0
1599558000000|2020-09-08 09:40:00|4447.41|4447.41|4431.02|4431.02|4447.41|4447.41|4431.02|4431.02|0
1599558300000|2020-09-08 09:45:00|4427.44|4427.44|4438.11|4438.11|4439.31|4439.31|4427.44|4427.44|0
1599558600000|2020-09-08 09:50:00|4439.31|4439.31|4425.33|4425.33|4439.81|4439.81|4425.33|4425.33|0
1599558900000|2020-09-08 09:55:00|4423.79|4423.79|4431.18|4431.18|4431.18|4431.18|4423.79|4423.79|0
1599559200000|2020-09-08 10:00:00|4428.11|4428.11|4426.53|4426.53|4428.11|4428.11|4420.42|4420.42|0
1599559500000|2020-09-08 10:05:00|4428.06|4428.06|4428.06|4428.06|4432.68|4432.68|4423.45|4423.45|0
1599559800000|2020-09-08 10:10:00|4429.26|4429.26|4422.16|4422.16|4429.85|4429.85|4422.16|4422.16|0
1599560100000|2020-09-08 10:15:00|4419.09|4419.09|4425.58|4425.58|4428.32|4428.32|4419.09|4419.09|0
1599560400000|2020-09-08 10:20:00|4417.9|4417.9|4418.29|4418.29|4424.05|4424.05|4417.9|4417.9|0
1599560700000|2020-09-08 10:25:00|4417.39|4417.39|4412.87|4412.87|4418.04|4418.04|4408.81|4408.81|0
1599561000000|2020-09-08 10:30:00|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|0
1599561300000|2020-09-08 10:35:00|4412.87|4412.87|4418.98|4418.98|4418.98|4418.98|4404.89|4404.89|0
1599561600000|2020-09-08 10:40:00|4419.57|4419.57|4423.24|4423.24|4423.24|4423.24|4418.04|4418.04|0
1599561900000|2020-09-08 10:45:00|4420.17|4420.17|4420.17|4420.17|4423.24|4423.24|4419.57|4419.57|0
1599562200000|2020-09-08 10:50:00|4418.63|4418.63|4424.74|4424.74|4424.74|4424.74|4418.63|4418.63|0
1599562500000|2020-09-08 10:55:00|4425.33|4425.33|4433.32|4433.32|4433.32|4433.32|4425.33|4425.33|0
1599562800000|2020-09-08 11:00:00|4425.63|4425.63|4437.08|4437.08|4437.08|4437.08|4423.24|4423.24|0
1599563100000|2020-09-08 11:05:00|4438.62|4438.62|4434.56|4434.56|4442.8|4442.8|4434.56|4434.56|0
1599563400000|2020-09-08 11:10:00|4435.15|4435.15|4426.32|4426.32|4435.15|4435.15|4425.72|4425.72|0
1599563700000|2020-09-08 11:15:00|4427.86|4427.86|4422.35|4422.35|4427.86|4427.86|4422.35|4422.35|0
1599564000000|2020-09-08 11:20:00|4423.89|4423.89|4422.3|4422.3|4423.89|4423.89|4420.81|4420.81|0
1599564300000|2020-09-08 11:25:00|4426.92|4426.92|4435.75|4435.75|4435.75|4435.75|4426.92|4426.92|0
1599564600000|2020-09-08 11:30:00|4434.21|4434.21|4425.08|4425.08|4436|4436|4422|4422|0
1599564900000|2020-09-08 11:35:00|4423.54|4423.54|4428.16|4428.16|4428.16|4428.16|4418.93|4418.93|0
1599565200000|2020-09-08 11:40:00|4425.08|4425.08|4426.62|4426.62|4429.69|4429.69|4422|4422|0
1599565500000|2020-09-08 11:45:00|4422|4422|4422.05|4422.05|4429.69|4429.69|4420.47|4420.47|0
1599565800000|2020-09-08 11:50:00|4418.98|4418.98|4430.68|4430.68|4432.22|4432.22|4418.98|4418.98|0
1599566100000|2020-09-08 11:55:00|4435.29|4435.29|4445.53|4445.53|4446.21|4446.21|4435.29|4435.29|0
1599566400000|2020-09-08 12:00:00|4442.45|4442.45|4442.54|4442.54|4444.33|4444.33|4438.18|4438.18|0
1599566700000|2020-09-08 12:05:00|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|0
1599567000000|2020-09-08 12:10:00|4428.71|4428.71|4423.84|4423.84|4432.42|4432.42|4423.84|4423.84|0
1599567300000|2020-09-08 12:15:00|4429.99|4429.99|4420.22|4420.22|4429.99|4429.99|4417.14|4417.14|0
1599567600000|2020-09-08 12:20:00|4418.68|4418.68|4420.77|4420.77|4420.77|4420.77|4418.38|4418.38|0
1599567900000|2020-09-08 12:25:00|4423.84|4423.84|4421.75|4421.75|4429.99|4429.99|4421.75|4421.75|0
1599568200000|2020-09-08 12:30:00|4424.83|4424.83|4430.29|4430.29|4430.59|4430.59|4421.75|4421.75|0
1599568500000|2020-09-08 12:35:00|4428.8|4428.8|4418.13|4418.13|4428.8|4428.8|4418.13|4418.13|0
1599568800000|2020-09-08 12:40:00|4418.43|4418.43|4411.93|4411.93|4419.92|4419.92|4411.93|4411.93|0
1599569100000|2020-09-08 12:45:00|4412.23|4412.23|4412.53|4412.53|4421.75|4421.75|4412.23|4412.23|0
1599569400000|2020-09-08 12:50:00|4409.45|4409.45|4412.53|4412.53|4414.07|4414.07|4404.84|4404.84|0
1599569700000|2020-09-08 12:55:00|4413.42|4413.42|4416.75|4416.75|4418.29|4418.29|4411.89|4411.89|0
1599570000000|2020-09-08 13:00:00|4415.21|4415.21|4407.32|4407.32|4415.21|4415.21|4407.32|4407.32|0
1599570300000|2020-09-08 13:05:00|4411.93|4411.93|4409.15|4409.15|4415.01|4415.01|4409.15|4409.15|0
1599570600000|2020-09-08 13:10:00|4410.69|4410.69|4395.91|4395.91|4412.23|4412.23|4393.53|4393.53|0
1599570900000|2020-09-08 13:15:00|4380.54|4380.54|4394.42|4394.42|4394.42|4394.42|4379.05|4379.05|0
1599571200000|2020-09-08 13:20:00|4400.57|4400.57|4402.11|4402.11|4405.18|4405.18|4399.03|4399.03|0
1599571500000|2020-09-08 13:25:00|4394.42|4394.42|4403.6|4403.6|4403.6|4403.6|4394.42|4394.42|0
1599571800000|2020-09-08 13:30:00|4402.71|4402.71|4399.58|4399.58|4410.94|4410.94|4398.14|4398.14|0
1599572100000|2020-09-08 13:35:00|4398.39|4398.39|4403.3|4403.3|4411.84|4411.84|4394.03|4394.03|0
1599572400000|2020-09-08 13:40:00|4401.77|4401.77|4397.27|4397.27|4401.77|4401.77|4394.08|4394.08|0
1599572700000|2020-09-08 13:45:00|4396.37|4396.37|4384.32|4384.32|4409.38|4409.38|4384.32|4384.32|0
1599573000000|2020-09-08 13:50:00|4380.74|4380.74|4382.28|4382.28|4400.04|4400.04|4380.74|4380.74|0
1599573300000|2020-09-08 13:55:00|4381.09|4381.09|4398.55|4398.55|4400.34|4400.34|4381.09|4381.09|0
1599573600000|2020-09-08 14:00:00|4392.4|4392.4|4343.55|4343.55|4395.09|4395.09|4343.55|4343.55|0
1599573900000|2020-09-08 14:05:00|4345.08|4345.08|4347.52|4347.52|4349.99|4349.99|4339.87|4339.87|0
1599574200000|2020-09-08 14:10:00|4350.59|4350.59|4352.17|4352.17|4352.17|4352.17|4335.74|4335.74|0
1599574500000|2020-09-08 14:15:00|4353.67|4353.67|4352.68|4352.68|4360.8|4360.8|4346.97|4346.97|0
1599574800000|2020-09-08 14:20:00|4358.83|4358.83|4359.82|4359.82|4367.46|4367.46|4353.62|4353.62|0
1599575100000|2020-09-08 14:25:00|4362.89|4362.89|4374.16|4374.16|4374.16|4374.16|4362.89|4362.89|0
1599575400000|2020-09-08 14:30:00|4375.7|4375.7|4377.83|4377.83|4381.85|4381.85|4372.71|4372.71|0
1599575700000|2020-09-08 14:35:00|4378.43|4378.43|4378.77|4378.77|4382.4|4382.4|4371.68|4371.68|0
1599576000000|2020-09-08 14:40:00|4380.31|4380.31|4369.29|4369.29|4381.2|4381.2|4363.14|4363.14|0
1599576300000|2020-09-08 14:45:00|4366.61|4366.61|4370.88|4370.88|4375.83|4375.83|4362|4362|0
1599576600000|2020-09-08 14:50:00|4367.8|4367.8|4370.19|4370.19|4379.41|4379.41|4365.02|4365.02|0
1599576900000|2020-09-08 14:55:00|4368.65|4368.65|4370.78|4370.78|4378.47|4378.47|4364.68|4364.68|0
1599577200000|2020-09-08 15:00:00|4369.59|4369.59|4375.1|4375.1|4379.71|4379.71|4367.8|4367.8|0
1599577500000|2020-09-08 15:05:00|4375.7|4375.7|4387.05|4387.05|4387.05|4387.05|4374.16|4374.16|0
1599577800000|2020-09-08 15:10:00|4390.13|4390.13|4388.25|4388.25|4393.5|4393.5|4387.05|4387.05|0
1599578100000|2020-09-08 15:15:00|4387.35|4387.35|4398.46|4398.46|4400.3|4400.3|4387.35|4387.35|0
1599578400000|2020-09-08 15:20:00|4395.38|4395.38|4402.73|4402.73|4402.73|4402.73|4389.92|4389.92|0
1599578700000|2020-09-08 15:25:00|4401.53|4401.53|4400.94|4400.94|4403.37|4403.37|4394.49|4394.49|0
1599635700000|2020-09-09 07:15:00|4374.23|4374.23|4363.05|4363.05|4382.81|4382.81|4363.05|4363.05|0
1599636000000|2020-09-09 07:20:00|4353.83|4353.83|4364.75|4364.75|4373.98|4373.98|4352.29|4352.29|0
1599636300000|2020-09-09 07:25:00|4373.98|4373.98|4378.63|4378.63|4385.47|4385.47|4362.41|4362.41|0
1599636600000|2020-09-09 07:30:00|4398.62|4398.62|4395.11|4395.11|4413.56|4413.56|4390.93|4390.93|0
1599636900000|2020-09-09 07:35:00|4404.34|4404.34|4398.09|4398.09|4418.17|4418.17|4398.09|4398.09|0
1599637200000|2020-09-09 07:40:00|4402.71|4402.71|4401.56|4401.56|4404.24|4404.24|4401.56|4401.56|0
1599637500000|2020-09-09 07:45:00|4410.78|4410.78|4416.41|4416.41|4416.41|4416.41|4404.63|4404.63|0
1599637800000|2020-09-09 07:50:00|4413.42|4413.42|4419.57|4419.57|4424.64|4424.64|4413.42|4413.42|0
1599638100000|2020-09-09 07:55:00|4407.27|4407.27|4396.51|4396.51|4407.27|4407.27|4394.97|4394.97|0
1599638400000|2020-09-09 08:00:00|4394.97|4394.97|4417.44|4417.44|4420.51|4420.51|4394.97|4394.97|0
1599638700000|2020-09-09 08:05:00|4422.05|4422.05|4419.92|4419.92|4430.29|4430.29|4419.66|4419.66|0
1599639000000|2020-09-09 08:10:00|4418.38|4418.38|4410.69|4410.69|4418.38|4418.38|4410.69|4410.69|0
1599639300000|2020-09-09 08:15:00|4407.41|4407.41|4403.69|4403.69|4413.47|4413.47|4403.69|4403.69|0
1599639600000|2020-09-09 08:20:00|4408.31|4408.31|4398.23|4398.23|4408.31|4408.31|4396.69|4396.69|0
1599639900000|2020-09-09 08:25:00|4393.62|4393.62|4386.46|4386.46|4393.62|4393.62|4385.93|4385.93|0
1599640200000|2020-09-09 08:30:00|4385.57|4385.57|4386.16|4386.16|4391.23|4391.23|4385.57|4385.57|0
1599640500000|2020-09-09 08:35:00|4395.39|4395.39|4400.25|4400.25|4406.4|4406.4|4392.31|4392.31|0
1599640800000|2020-09-09 08:40:00|4398.71|4398.71|4397.52|4397.52|4406.49|4406.49|4395.73|4395.73|0
1599641100000|2020-09-09 08:45:00|4398.71|4398.71|4405.16|4405.16|4406.4|4406.4|4398.71|4398.71|0
1599641400000|2020-09-09 08:50:00|4397.48|4397.48|4391.46|4391.46|4397.48|4397.48|4391.46|4391.46|0
1599641700000|2020-09-09 08:55:00|4393|4393|4391.46|4391.46|4397.61|4397.61|4391.46|4391.46|0
1599642000000|2020-09-09 09:00:00|4393|4393|4377.01|4377.01|4393|4393|4377.01|4377.01|0
1599642300000|2020-09-09 09:05:00|4380.08|4380.08|4378.59|4378.59|4384.56|4384.56|4378.59|4378.59|0
1599642600000|2020-09-09 09:10:00|4381.28|4381.28|4387.33|4387.33|4390.02|4390.02|4381.28|4381.28|0
1599642900000|2020-09-09 09:15:00|4393.48|4393.48|4393.48|4393.48|4398.1|4398.1|4390.41|4390.41|0
1599643200000|2020-09-09 09:20:00|4396.56|4396.56|4389.72|4389.72|4396.56|4396.56|4389.72|4389.72|0
1599643500000|2020-09-09 09:25:00|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|0
1599643800000|2020-09-09 09:30:00|4390.75|4390.75|4379.14|4379.14|4390.75|4390.75|4375.86|4375.86|0
1599644100000|2020-09-09 09:35:00|4378.55|4378.55|4382.47|4382.47|4382.47|4382.47|4378.55|4378.55|0
1599644400000|2020-09-09 09:40:00|4384.01|4384.01|4381.92|4381.92|4384.01|4384.01|4378.84|4378.84|0
1599644700000|2020-09-09 09:45:00|4384.99|4384.99|4382.01|4382.01|4384.99|4384.99|4382.01|4382.01|0
1599645000000|2020-09-09 09:50:00|4383.5|4383.5|4378.64|4378.64|4383.5|4383.5|4378.64|4378.64|0
1599645300000|2020-09-09 09:55:00|4378.34|4378.34|4398.49|4398.49|4398.49|4398.49|4378.34|4378.34|0
1599645600000|2020-09-09 10:00:00|4395.41|4395.41|4387.47|4387.47|4396.7|4396.7|4387.47|4387.47|0
1599645900000|2020-09-09 10:05:00|4381.32|4381.32|4392.08|4392.08|4392.08|4392.08|4381.32|4381.32|0
1599646200000|2020-09-09 10:10:00|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4387.47|4387.47|0
1599646500000|2020-09-09 10:15:00|4387.47|4387.47|4389.06|4389.06|4390.55|4390.55|4379.33|4379.33|0
1599646800000|2020-09-09 10:20:00|4392.13|4392.13|4399.13|4399.13|4402.2|4402.2|4392.13|4392.13|0
1599647100000|2020-09-09 10:25:00|4397.59|4397.59|4395.8|4395.8|4397.59|4397.59|4395.8|4395.8|0
1599647400000|2020-09-09 10:30:00|4395.5|4395.5|4399.68|4399.68|4399.68|4399.68|4395.5|4395.5|0
1599647700000|2020-09-09 10:35:00|4393.53|4393.53|4392.38|4392.38|4399.68|4399.68|4390.85|4390.85|0
1599648000000|2020-09-09 10:40:00|4390.85|4390.85|4398.28|4398.28|4398.28|4398.28|4389.06|4389.06|0
1599648300000|2020-09-09 10:45:00|4395.21|4395.21|4385.13|4385.13|4395.21|4395.21|4385.13|4385.13|0
1599648600000|2020-09-09 10:50:00|4383.59|4383.59|4396.84|4396.84|4397.43|4397.43|4383.59|4383.59|0
1599648900000|2020-09-09 10:55:00|4396.24|4396.24|4393.46|4393.46|4396.24|4396.24|4388.6|4388.6|0
1599649200000|2020-09-09 11:00:00|4391.08|4391.08|4388.8|4388.8|4394.36|4394.36|4388.21|4388.21|0
1599649500000|2020-09-09 11:05:00|4389.49|4389.49|4390.25|4390.25|4390.25|4390.25|4383.39|4383.39|0
1599649800000|2020-09-09 11:10:00|4384.28|4384.28|4385.82|4385.82|4391.97|4391.97|4384.28|4384.28|0
1599650100000|2020-09-09 11:15:00|4387.36|4387.36|4401.61|4401.61|4401.61|4401.61|4387.36|4387.36|0
1599650400000|2020-09-09 11:20:00|4403.15|4403.15|4395.46|4395.46|4403.15|4403.15|4395.46|4395.46|0
1599650700000|2020-09-09 11:25:00|4397|4397|4398.49|4398.49|4398.49|4398.49|4394.01|4394.01|0
1599651000000|2020-09-09 11:30:00|4399.98|4399.98|4393.03|4393.03|4399.98|4399.98|4391.49|4391.49|0
1599651300000|2020-09-09 11:35:00|4397.64|4397.64|4405.33|4405.33|4405.33|4405.33|4396.1|4396.1|0
1599651600000|2020-09-09 11:40:00|4400.71|4400.71|4400.97|4400.97|4405.58|4405.58|4395.85|4395.85|0
1599651900000|2020-09-09 11:45:00|4405.58|4405.58|4407.07|4407.07|4408.61|4408.61|4405.58|4405.58|0
1599652200000|2020-09-09 11:50:00|4404.38|4404.38|4406.77|4406.77|4411.64|4411.64|4404.38|4404.38|0
1599652500000|2020-09-09 11:55:00|4409.46|4409.46|4403.6|4403.6|4409.75|4409.75|4403.6|4403.6|0
1599652800000|2020-09-09 12:00:00|4408.22|4408.22|4412.53|4412.53|4412.83|4412.83|4408.22|4408.22|0
1599653100000|2020-09-09 12:05:00|4407.92|4407.92|4410.1|4410.1|4410.99|4410.99|4407.92|4407.92|0
1599653400000|2020-09-09 12:10:00|4407.02|4407.02|4410.1|4410.1|4410.1|4410.1|4407.02|4407.02|0
1599653700000|2020-09-09 12:15:00|4405.49|4405.49|4400.97|4400.97|4407.02|4407.02|4400.97|4400.97|0
1599654000000|2020-09-09 12:20:00|4399.43|4399.43|4405.83|4405.83|4405.83|4405.83|4399.43|4399.43|0
1599654300000|2020-09-09 12:25:00|4406.13|4406.13|4406.08|4406.08|4410.69|4410.69|4406.08|4406.08|0
1599654600000|2020-09-09 12:30:00|4404.54|4404.54|4408.31|4408.31|4409.5|4409.5|4400.28|4400.28|0
1599654900000|2020-09-09 12:35:00|4411.38|4411.38|4412.53|4412.53|4412.53|4412.53|4408.31|4408.31|0
1599655200000|2020-09-09 12:40:00|4410.99|4410.99|4407.37|4407.37|4413.77|4413.77|4407.37|4407.37|0
1599655500000|2020-09-09 12:45:00|4411.98|4411.98|4408.35|4408.35|4411.98|4411.98|4408.31|4408.31|0
1599655800000|2020-09-09 12:50:00|4406.82|4406.82|4420.01|4420.01|4420.01|4420.01|4405.58|4405.58|0
1599656100000|2020-09-09 12:55:00|4415.4|4415.4|4418.91|4418.91|4423.52|4423.52|4411.22|4411.22|0
1599656400000|2020-09-09 13:00:00|4417.37|4417.37|4443.37|4443.37|4446.45|4446.45|4417.37|4417.37|0
1599656700000|2020-09-09 13:05:00|4440.69|4440.69|4459.14|4459.14|4459.14|4459.14|4439.15|4439.15|0
1599657000000|2020-09-09 13:10:00|4456.06|4456.06|4473.48|4473.48|4473.48|4473.48|4456.06|4456.06|0
1599657300000|2020-09-09 13:15:00|4471.94|4471.94|4469.97|4469.97|4482.27|4482.27|4469.97|4469.97|0
1599657600000|2020-09-09 13:20:00|4470.86|4470.86|4478.55|4478.55|4478.55|4478.55|4470.86|4470.86|0
1599657900000|2020-09-09 13:25:00|4478.85|4478.85|4469.33|4469.33|4478.85|4478.85|4467.79|4467.79|0
1599658200000|2020-09-09 13:30:00|4471.12|4471.12|4437.38|4437.38|4471.12|4471.12|4437.38|4437.38|0
1599658500000|2020-09-09 13:35:00|4436.49|4436.49|4451.43|4451.43|4456.04|4456.04|4431.03|4431.03|0
1599658800000|2020-09-09 13:40:00|4448.35|4448.35|4452.96|4452.96|4453.22|4453.22|4443.19|4443.19|0
1599659100000|2020-09-09 13:45:00|4451.43|4451.43|4448.4|4448.4|4451.43|4451.43|4446.56|4446.56|0
1599659400000|2020-09-09 13:50:00|4451.47|4451.47|4469.44|4469.44|4470.98|4470.98|4451.47|4451.47|0
1599659700000|2020-09-09 13:55:00|4464.83|4464.83|4458.47|4458.47|4464.83|4464.83|4453.56|4453.56|0
1599660000000|2020-09-09 14:00:00|4460.01|4460.01|4449.29|4449.29|4461.55|4461.55|4449.29|4449.29|0
1599660300000|2020-09-09 14:05:00|4448.4|4448.4|4433.11|4433.11|4451.47|4451.47|4433.11|4433.11|0
1599660600000|2020-09-09 14:10:00|4436.69|4436.69|4428.8|4428.8|4444.38|4444.38|4428.8|4428.8|0
1599660900000|2020-09-09 14:15:00|4430.34|4430.34|4429.4|4429.4|4430.34|4430.34|4422.99|4422.99|0
1599661200000|2020-09-09 14:20:00|4426.32|4426.32|4435.85|4435.85|4436.74|4436.74|4424.83|4424.83|0
1599661500000|2020-09-09 14:25:00|4440.46|4440.46|4425.13|4425.13|4440.46|4440.46|4425.13|4425.13|0
1599661800000|2020-09-09 14:30:00|4422.05|4422.05|4417.14|4417.14|4428.46|4428.46|4417.14|4417.14|0
1599662100000|2020-09-09 14:35:00|4420.22|4420.22|4423.29|4423.29|4424.83|4424.83|4418.68|4418.68|0
1599662400000|2020-09-09 14:40:00|4426.37|4426.37|4427.47|4427.47|4431.23|4431.23|4424.19|4424.19|0
1599662700000|2020-09-09 14:45:00|4429.01|4429.01|4434.26|4434.26|4439.29|4439.29|4421.96|4421.96|0
1599663000000|2020-09-09 14:50:00|4435.8|4435.8|4419.58|4419.58|4441.95|4441.95|4419.58|4419.58|0
1599663300000|2020-09-09 14:55:00|4422.65|4422.65|4408.31|4408.31|4422.65|4422.65|4404.93|4404.93|0
1599663600000|2020-09-09 15:00:00|4409.85|4409.85|4437.77|4437.77|4439.26|4439.26|4409.85|4409.85|0
1599663900000|2020-09-09 15:05:00|4434.7|4434.7|4432.91|4432.91|4439.91|4439.91|4432.91|4432.91|0
1599664200000|2020-09-09 15:10:00|4431.37|4431.37|4429.63|4429.63|4437.57|4437.57|4429.63|4429.63|0
1599664500000|2020-09-09 15:15:00|4428.09|4428.09|4434.45|4434.45|4436.92|4436.92|4428.09|4428.09|0
1599664800000|2020-09-09 15:20:00|4433.55|4433.55|4431.72|4431.72|4437.82|4437.82|4431.72|4431.72|0
1599665100000|2020-09-09 15:25:00|4434.79|4434.79|4430.48|4430.48|4435.94|4435.94|4422.83|4422.83|0
1599722100000|2020-09-10 07:15:00|4374.9|4374.9|4372.56|4372.56|4375.2|4375.2|4365.65|4365.65|0
1599722400000|2020-09-10 07:20:00|4371.66|4371.66|4352.91|4352.91|4371.96|4371.96|4349.63|4349.63|0
1599722700000|2020-09-10 07:25:00|4357.39|4357.39|4380.41|4380.41|4385.48|4385.48|4357.39|4357.39|0
1599723000000|2020-09-10 07:30:00|4376.83|4376.83|4364.78|4364.78|4385.77|4385.77|4364.78|4364.78|0
1599723300000|2020-09-10 07:35:00|4365.67|4365.67|4369.25|4369.25|4369.25|4369.25|4365.67|4365.67|0
1599723600000|2020-09-10 07:40:00|4364.64|4364.64|4345.43|4345.43|4364.64|4364.64|4345.43|4345.43|0
1599723900000|2020-09-10 07:45:00|4343.34|4343.34|4359.04|4359.04|4359.04|4359.04|4341.81|4341.81|0
1599724200000|2020-09-10 07:50:00|4363.65|4363.65|4353.92|4353.92|4372.79|4372.79|4353.92|4353.92|0
1599724500000|2020-09-10 07:55:00|4353.03|4353.03|4355.12|4355.12|4357.2|4357.2|4352.13|4352.13|0
1599724800000|2020-09-10 08:00:00|4353.33|4353.33|4349.15|4349.15|4353.33|4353.33|4349.15|4349.15|0
1599725100000|2020-09-10 08:05:00|4335.31|4335.31|4354.57|4354.57|4354.57|4354.57|4335.31|4335.31|0
1599725400000|2020-09-10 08:10:00|4359.18|4359.18|4354.75|4354.75|4360.72|4360.72|4354.75|4354.75|0
1599725700000|2020-09-10 08:15:00|4354.45|4354.45|4339.77|4339.77|4354.45|4354.45|4331.73|4331.73|0
1599726000000|2020-09-10 08:20:00|4342.45|4342.45|4342.75|4342.75|4343.94|4343.94|4340.36|4340.36|0
1599726300000|2020-09-10 08:25:00|4330.45|4330.45|4340.22|4340.22|4340.22|4340.22|4330.15|4330.15|0
1599726600000|2020-09-10 08:30:00|4338.43|4338.43|4338.43|4338.43|4340.82|4340.82|4325.79|4325.79|0
1599726900000|2020-09-10 08:35:00|4339.97|4339.97|4339.08|4339.08|4339.97|4339.97|4339.08|4339.08|0
1599727200000|2020-09-10 08:40:00|4340.87|4340.87|4330.79|4330.79|4343|4343|4330.79|4330.79|0
1599727500000|2020-09-10 08:45:00|4327.72|4327.72|4317.94|4317.94|4329.26|4329.26|4317.94|4317.94|0
1599727800000|2020-09-10 08:50:00|4318.24|4318.24|4323.79|4323.79|4323.79|4323.79|4317.05|4317.05|0
1599728100000|2020-09-10 08:55:00|4325.33|4325.33|4331.53|4331.53|4331.83|4331.83|4322.6|4322.6|0
1599728400000|2020-09-10 09:00:00|4326.91|4326.91|4321.25|4321.25|4327.21|4327.21|4319.71|4319.71|0
1599728700000|2020-09-10 09:05:00|4318.56|4318.56|4324.12|4324.12|4326.8|4326.8|4317.97|4317.97|0
1599729000000|2020-09-10 09:10:00|4328.89|4328.89|4343.99|4343.99|4349.95|4349.95|4328.89|4328.89|0
1599729300000|2020-09-10 09:15:00|4344.29|4344.29|4341|4341|4344.29|4344.29|4341|4341|0
1599729600000|2020-09-10 09:20:00|4342.5|4342.5|4332.47|4332.47|4342.5|4342.5|4332.47|4332.47|0
1599729900000|2020-09-10 09:25:00|4332.17|4332.17|4343.18|4343.18|4344.97|4344.97|4332.17|4332.17|0
1599730200000|2020-09-10 09:30:00|4345.27|4345.27|4345.27|4345.27|4346.17|4346.17|4340.66|4340.66|0
1599730500000|2020-09-10 09:35:00|4344.38|4344.38|4347.66|4347.66|4347.66|4347.66|4344.38|4344.38|0
1599730800000|2020-09-10 09:40:00|4345.57|4345.57|4354.11|4354.11|4354.11|4354.11|4345.57|4345.57|0
1599731100000|2020-09-10 09:45:00|4347.96|4347.96|4341.56|4341.56|4347.96|4347.96|4338.48|4338.48|0
1599731400000|2020-09-10 09:50:00|4344.24|4344.24|4353.72|4353.72|4353.72|4353.72|4335.31|4335.31|0
1599731700000|2020-09-10 09:55:00|4352.82|4352.82|4349.15|4349.15|4352.82|4352.82|4345.82|4345.82|0
1599732000000|2020-09-10 10:00:00|4350.64|4350.64|4349.7|4349.7|4350.94|4350.94|4346.33|4346.33|0
1599732300000|2020-09-10 10:05:00|4352.78|4352.78|4353.51|4353.51|4353.51|4353.51|4345.53|4345.53|0
1599732600000|2020-09-10 10:10:00|4355.9|4355.9|4348.6|4348.6|4355.9|4355.9|4347.75|4347.75|0
1599732900000|2020-09-10 10:15:00|4347.71|4347.71|4345.32|4345.32|4347.71|4347.71|4345.32|4345.32|0
1599733200000|2020-09-10 10:20:00|4337.63|4337.63|4334.95|4334.95|4337.63|4337.63|4334.95|4334.95|0
1599733500000|2020-09-10 10:25:00|4338.02|4338.02|4348.55|4348.55|4351.24|4351.24|4338.02|4338.02|0
1599733800000|2020-09-10 10:30:00|4347.66|4347.66|4351.03|4351.03|4353.62|4353.62|4346.42|4346.42|0
1599734100000|2020-09-10 10:35:00|4343.34|4343.34|4339.47|4339.47|4346.42|4346.42|4335.59|4335.59|0
1599734400000|2020-09-10 10:40:00|4337.08|4337.08|4345.53|4345.53|4345.53|4345.53|4337.08|4337.08|0
1599734700000|2020-09-10 10:45:00|4344.33|4344.33|4348.9|4348.9|4348.9|4348.9|4340.27|4340.27|0
1599735000000|2020-09-10 10:50:00|4349.2|4349.2|4348.69|4348.69|4351.38|4351.38|4347.45|4347.45|0
1599735300000|2020-09-10 10:55:00|4349.59|4349.59|4344.97|4344.97|4350.78|4350.78|4341.65|4341.65|0
1599735600000|2020-09-10 11:00:00|4342.89|4342.89|4351.47|4351.47|4352.62|4352.62|4342.89|4342.89|0
1599735900000|2020-09-10 11:05:00|4354.54|4354.54|4347.8|4347.8|4354.54|4354.54|4347.8|4347.8|0
1599736200000|2020-09-10 11:10:00|4350.18|4350.18|4348.26|4348.26|4351.97|4351.97|4345.87|4345.87|0
1599736500000|2020-09-10 11:15:00|4352.87|4352.87|4345.73|4345.73|4353.42|4353.42|4345.73|4345.73|0
1599736800000|2020-09-10 11:20:00|4344.84|4344.84|4347.31|4347.31|4350.73|4350.73|4343.05|4343.05|0
1599737100000|2020-09-10 11:25:00|4344.24|4344.24|4355.6|4355.6|4355.9|4355.9|4343.34|4343.34|0
1599737400000|2020-09-10 11:30:00|4356.49|4356.49|4340.32|4340.32|4356.49|4356.49|4340.32|4340.32|0
1599737700000|2020-09-10 11:35:00|4339.42|4339.42|4342.45|4342.45|4342.45|4342.45|4338.53|4338.53|0
1599738000000|2020-09-10 11:40:00|4343.64|4343.64|4345.48|4345.48|4345.48|4345.48|4343.64|4343.64|0
1599738300000|2020-09-10 11:45:00|4344.29|4344.29|4350.69|4350.69|4350.99|4350.99|4342.79|4342.79|0
1599738600000|2020-09-10 11:50:00|4352.23|4352.23|4354.11|4354.11|4355.3|4355.3|4352.23|4352.23|0
1599738900000|2020-09-10 11:55:00|4355.65|4355.65|4365.72|4365.72|4366.02|4366.02|4355.65|4355.65|0
1599739200000|2020-09-10 12:00:00|4364.82|4364.82|4371.62|4371.62|4371.62|4371.62|4363.93|4363.93|0
1599739500000|2020-09-10 12:05:00|4370.08|4370.08|4371.07|4371.07|4374.74|4374.74|4367.05|4367.05|0
1599739800000|2020-09-10 12:10:00|4370.77|4370.77|4363.72|4363.72|4370.77|4370.77|4362.83|4362.83|0
1599740100000|2020-09-10 12:15:00|4364.62|4364.62|4376.48|4376.48|4376.48|4376.48|4364.62|4364.62|0
1599740400000|2020-09-10 12:20:00|4375.59|4375.59|4380.8|4380.8|4380.8|4380.8|4375.29|4375.29|0
1599740700000|2020-09-10 12:25:00|4382.88|4382.88|4382.24|4382.24|4384.38|4384.38|4379.85|4379.85|0
1599741000000|2020-09-10 12:30:00|4383.78|4383.78|4377.67|4377.67|4383.78|4383.78|4376.18|4376.18|0
1599741300000|2020-09-10 12:35:00|4376.18|4376.18|4377.67|4377.67|4379.76|4379.76|4376.18|4376.18|0
1599741600000|2020-09-10 12:40:00|4382.29|4382.29|4383.18|4383.18|4383.18|4383.18|4382.29|4382.29|0
1599741900000|2020-09-10 12:45:00|4381.39|4381.39|4381.69|4381.69|4382.59|4382.59|4381.39|4381.39|0
1599742200000|2020-09-10 12:50:00|4381.39|4381.39|4371.57|4371.57|4382.93|4382.93|4369.48|4369.48|0
1599742500000|2020-09-10 12:55:00|4370.97|4370.97|4364.57|4364.57|4373.41|4373.41|4363.63|4363.63|0
1599742800000|2020-09-10 13:00:00|4361.5|4361.5|4361.89|4361.89|4364.57|4364.57|4360.6|4360.6|0
1599743100000|2020-09-10 13:05:00|4363.42|4363.42|4371.62|4371.62|4379.3|4379.3|4363.42|4363.42|0
1599743400000|2020-09-10 13:10:00|4370.08|4370.08|4367.35|4367.35|4373.15|4373.15|4367.35|4367.35|0
1599743700000|2020-09-10 13:15:00|4370.42|4370.42|4378.66|4378.66|4378.66|4378.66|4368.93|4368.93|0
1599744000000|2020-09-10 13:20:00|4379.56|4379.56|4384.56|4384.56|4387.54|4387.54|4379.56|4379.56|0
1599744300000|2020-09-10 13:25:00|4383.96|4383.96|4369.32|4369.32|4387.04|4387.04|4369.32|4369.32|0
1599744600000|2020-09-10 13:30:00|4367.53|4367.53|4371.11|4371.11|4374.49|4374.49|4362.87|4362.87|0
1599744900000|2020-09-10 13:35:00|4369.62|4369.62|4358.01|4358.01|4369.62|4369.62|4351.31|4351.31|0
1599745200000|2020-09-10 13:40:00|4359.55|4359.55|4363.33|4363.33|4369.48|4369.48|4359.55|4359.55|0
1599745500000|2020-09-10 13:45:00|4361.8|4361.8|4356.08|4356.08|4364.32|4364.32|4356.08|4356.08|0
1599745800000|2020-09-10 13:50:00|4354.89|4354.89|4343.92|4343.92|4363.13|4363.13|4343.92|4343.92|0
1599746100000|2020-09-10 13:55:00|4351.61|4351.61|4340.84|4340.84|4351.91|4351.91|4340.84|4340.84|0
1599746400000|2020-09-10 14:00:00|4345.46|4345.46|4346.7|4346.7|4346.7|4346.7|4335.68|4335.68|0
1599746700000|2020-09-10 14:05:00|4344.61|4344.61|4339.01|4339.01|4346.7|4346.7|4331.32|4331.32|0
1599747000000|2020-09-10 14:10:00|4340.55|4340.55|4343.42|4343.42|4348.33|4348.33|4339.15|4339.15|0
1599747300000|2020-09-10 14:15:00|4344.31|4344.31|4342.22|4342.22|4347.39|4347.39|4342.22|4342.22|0
1599747600000|2020-09-10 14:20:00|4343.76|4343.76|4322.28|4322.28|4343.76|4343.76|4322.28|4322.28|0
1599747900000|2020-09-10 14:25:00|4320.74|4320.74|4333.34|4333.34|4333.34|4333.34|4317.71|4317.71|0
1599748200000|2020-09-10 14:30:00|4328.73|4328.73|4332.79|4332.79|4333.69|4333.69|4328.73|4328.73|0
1599748500000|2020-09-10 14:35:00|4334.33|4334.33|4343.81|4343.81|4343.81|4343.81|4334.33|4334.33|0
1599748800000|2020-09-10 14:40:00|4340.73|4340.73|4344.7|4344.7|4348.97|4348.97|4340.73|4340.73|0
1599749100000|2020-09-10 14:45:00|4343.16|4343.16|4330.91|4330.91|4343.16|4343.16|4329.67|4329.67|0
1599749400000|2020-09-10 14:50:00|4333.98|4333.98|4338.3|4338.3|4345.05|4345.05|4329.07|4329.07|0
1599749700000|2020-09-10 14:55:00|4338.6|4338.6|4319.69|4319.69|4338.6|4338.6|4318.15|4318.15|0
1599750000000|2020-09-10 15:00:00|4321.78|4321.78|4325.49|4325.49|4327.63|4327.63|4312.3|4312.3|0
1599750300000|2020-09-10 15:05:00|4325.2|4325.2|4323.06|4323.06|4331.64|4331.64|4323.06|4323.06|0
1599750600000|2020-09-10 15:10:00|4321.52|4321.52|4326.39|4326.39|4326.69|4326.69|4319.69|4319.69|0
1599750900000|2020-09-10 15:15:00|4325.2|4325.2|4330.75|4330.75|4330.75|4330.75|4320.58|4320.58|0
1599751200000|2020-09-10 15:20:00|4332.29|4332.29|4332.24|4332.24|4341.12|4341.12|4332.24|4332.24|0
1599751500000|2020-09-10 15:25:00|4333.78|4333.78|4335.57|4335.57|4335.57|4335.57|4327.33|4327.33|0
1599808500000|2020-09-11 07:15:00|4211.81|4211.81|4225.69|4225.69|4228.38|4228.38|4209.42|4209.42|0
1599808800000|2020-09-11 07:20:00|4245.68|4245.68|4269.5|4269.5|4269.5|4269.5|4245.68|4245.68|0
1599809100000|2020-09-11 07:25:00|4264.89|4264.89|4260.28|4260.28|4264.89|4264.89|4260.28|4260.28|0
1599809400000|2020-09-11 07:30:00|4269.5|4269.5|4259.82|4259.82|4269.5|4269.5|4259.82|4259.82|0
1599809700000|2020-09-11 07:35:00|4264.43|4264.43|4251.53|4251.53|4264.43|4264.43|4248.46|4248.46|0
1599810000000|2020-09-11 07:40:00|4245.38|4245.38|4253.32|4253.32|4253.32|4253.32|4245.38|4245.38|0
1599810300000|2020-09-11 07:45:00|4250.94|4250.94|4250.29|4250.29|4250.94|4250.94|4247.86|4247.86|0
1599810600000|2020-09-11 07:50:00|4251.19|4251.19|4265.32|4265.32|4265.32|4265.32|4251.19|4251.19|0
1599810900000|2020-09-11 07:55:00|4262.25|4262.25|4262.25|4262.25|4266.86|4266.86|4256.1|4256.1|0
1599811200000|2020-09-11 08:00:00|4256.1|4256.1|4255.55|4255.55|4260.71|4260.71|4255.55|4255.55|0
1599811500000|2020-09-11 08:05:00|4256.74|4256.74|4251.69|4251.69|4257.04|4257.04|4249.35|4249.35|0
1599811800000|2020-09-11 08:10:00|4240.93|4240.93|4239.74|4239.74|4244.35|4244.35|4235.12|4235.12|0
1599812100000|2020-09-11 08:15:00|4238.25|4238.25|4231.41|4231.41|4238.25|4238.25|4227.23|4227.23|0
1599812400000|2020-09-11 08:20:00|4232.94|4232.94|4248.32|4248.32|4248.32|4248.32|4228.77|4228.77|0
1599812700000|2020-09-11 08:25:00|4242.17|4242.17|4240.63|4240.63|4245.24|4245.24|4239.09|4239.09|0
1599813000000|2020-09-11 08:30:00|4245.24|4245.24|4232.05|4232.05|4245.24|4245.24|4232.05|4232.05|0
1599813300000|2020-09-11 08:35:00|4228.97|4228.97|4232.05|4232.05|4236.66|4236.66|4228.97|4228.97|0
1599813600000|2020-09-11 08:40:00|4233.59|4233.59|4233.89|4233.89|4236.96|4236.96|4232.05|4232.05|0
1599813900000|2020-09-11 08:45:00|4232.35|4232.35|4220.14|4220.14|4235.42|4235.42|4220.14|4220.14|0
1599814200000|2020-09-11 08:50:00|4223.22|4223.22|4214.33|4214.33|4223.22|4223.22|4214.33|4214.33|0
1599814500000|2020-09-11 08:55:00|4214.04|4214.04|4204.81|4204.81|4214.04|4214.04|4203.27|4203.27|0
1599814800000|2020-09-11 09:00:00|4202.03|4202.03|4185.97|4185.97|4207.7|4207.7|4185.97|4185.97|0
1599815100000|2020-09-11 09:05:00|4187.51|4187.51|4188.79|4188.79|4190.58|4190.58|4187.51|4187.51|0
1599815400000|2020-09-11 09:10:00|4188.2|4188.2|4185.28|4185.28|4188.36|4188.36|4180.51|4180.51|0
1599815700000|2020-09-11 09:15:00|4187.07|4187.07|4182.32|4182.32|4188.22|4188.22|4175.92|4175.92|0
1599816000000|2020-09-11 09:20:00|4183.86|4183.86|4205.38|4205.38|4205.38|4205.38|4182.32|4182.32|0
1599816300000|2020-09-11 09:25:00|4208.46|4208.46|4218.28|4218.28|4218.28|4218.28|4208.46|4208.46|0
1599816600000|2020-09-11 09:30:00|4217.98|4217.98|4214.91|4214.91|4217.98|4217.98|4211.83|4211.83|0
1599816900000|2020-09-11 09:35:00|4210.29|4210.29|4211.83|4211.83|4217.98|4217.98|4210.29|4210.29|0
1599817200000|2020-09-11 09:40:00|4213.02|4213.02|4223.3|4223.3|4232.53|4232.53|4213.02|4213.02|0
1599817500000|2020-09-11 09:45:00|4224.84|4224.84|4226.04|4226.04|4226.04|4226.04|4224.84|4224.84|0
1599817800000|2020-09-11 09:50:00|4229.11|4229.11|4226.59|4226.59|4229.71|4229.71|4225.09|4225.09|0
1599818100000|2020-09-11 09:55:00|4228.12|4228.12|4241.52|4241.52|4244.51|4244.51|4228.12|4228.12|0
1599818400000|2020-09-11 10:00:00|4238.84|4238.84|4238.84|4238.84|4243.45|4243.45|4238.84|4238.84|0
1599818700000|2020-09-11 10:05:00|4235.76|4235.76|4237.55|4237.55|4240.63|4240.63|4235.76|4235.76|0
1599819000000|2020-09-11 10:10:00|4236.66|4236.66|4242.17|4242.17|4245.75|4245.75|4236.66|4236.66|0
1599819300000|2020-09-11 10:15:00|4237.55|4237.55|4239.09|4239.09|4242.17|4242.17|4237.55|4237.55|0
1599819600000|2020-09-11 10:20:00|4242.17|4242.17|4252.59|4252.59|4257.2|4257.2|4241.87|4241.87|0
1599819900000|2020-09-11 10:25:00|4255.66|4255.66|4260.57|4260.57|4260.57|4260.57|4255.66|4255.66|0
1599820200000|2020-09-11 10:30:00|4260.87|4260.87|4267.02|4267.02|4268.56|4268.56|4260.87|4260.87|0
1599820500000|2020-09-11 10:35:00|4271.63|4271.63|4265.73|4265.73|4274.62|4274.62|4265.73|4265.73|0
1599820800000|2020-09-11 10:40:00|4268.81|4268.81|4267.18|4267.18|4270.35|4270.35|4264.2|4264.2|0
1599821100000|2020-09-11 10:45:00|4265.99|4265.99|4262.36|4262.36|4265.99|4265.99|4253.69|4253.69|0
1599821400000|2020-09-11 10:50:00|4263.85|4263.85|4267.57|4267.57|4268.46|4268.46|4263.85|4263.85|0
1599821700000|2020-09-11 10:55:00|4266.03|4266.03|4260.57|4260.57|4266.03|4266.03|4259.97|4259.97|0
1599822000000|2020-09-11 11:00:00|4258.48|4258.48|4260.02|4260.02|4267.71|4267.71|4258.48|4258.48|0
1599822300000|2020-09-11 11:05:00|4261.56|4261.56|4276.93|4276.93|4276.93|4276.93|4256.95|4256.95|0
1599822600000|2020-09-11 11:10:00|4276.64|4276.64|4294.6|4294.6|4294.6|4294.6|4276.64|4276.64|0
1599822900000|2020-09-11 11:15:00|4293.07|4293.07|4291.83|4291.83|4293.07|4293.07|4289.99|4289.99|0
1599823200000|2020-09-11 11:20:00|4293.91|4293.91|4293.32|4293.32|4295.45|4295.45|4290.84|4290.84|0
1599823500000|2020-09-11 11:25:00|4291.78|4291.78|4282.3|4282.3|4291.78|4291.78|4276.15|4276.15|0
1599823800000|2020-09-11 11:30:00|4283.84|4283.84|4286.27|4286.27|4286.27|4286.27|4283.84|4283.84|0
1599824100000|2020-09-11 11:35:00|4289.26|4289.26|4285.54|4285.54|4290.45|4290.45|4285.54|4285.54|0
1599824400000|2020-09-11 11:40:00|4282.51|4282.51|4286.43|4286.43|4286.43|4286.43|4282.51|4282.51|0
1599824700000|2020-09-11 11:45:00|4289.51|4289.51|4292.28|4292.28|4298.73|4298.73|4289.51|4289.51|0
1599825000000|2020-09-11 11:50:00|4288.7|4288.7|4280.77|4280.77|4289.3|4289.3|4279.87|4279.87|0
1599825300000|2020-09-11 11:55:00|4276.15|4276.15|4269.75|4269.75|4276.15|4276.15|4266.68|4266.68|0
1599825600000|2020-09-11 12:00:00|4266.68|4266.68|4267.02|4267.02|4268.21|4268.21|4266.12|4266.12|0
1599825900000|2020-09-11 12:05:00|4268.21|4268.21|4269.06|4269.06|4273.08|4273.08|4268.21|4268.21|0
1599826200000|2020-09-11 12:10:00|4262.91|4262.91|4269.06|4269.06|4269.06|4269.06|4259.84|4259.84|0
1599826500000|2020-09-11 12:15:00|4270.6|4270.6|4276.4|4276.4|4276.7|4276.7|4267.52|4267.52|0
1599826800000|2020-09-11 12:20:00|4275.81|4275.81|4270.9|4270.9|4275.81|4275.81|4267.82|4267.82|0
1599827100000|2020-09-11 12:25:00|4267.82|4267.82|4258.9|4258.9|4267.82|4267.82|4257.11|4257.11|0
1599827400000|2020-09-11 12:30:00|4259.79|4259.79|4251.09|4251.09|4260.13|4260.13|4251.09|4251.09|0
1599827700000|2020-09-11 12:35:00|4257.24|4257.24|4263.05|4263.05|4263.05|4263.05|4257.24|4257.24|0
1599828000000|2020-09-11 12:40:00|4266.93|4266.93|4262.61|4262.61|4268.72|4268.72|4262.31|4262.31|0
1599828300000|2020-09-11 12:45:00|4267.23|4267.23|4272.78|4272.78|4272.78|4272.78|4267.23|4267.23|0
1599828600000|2020-09-11 12:50:00|4271.24|4271.24|4271.24|4271.24|4272.14|4272.14|4269.75|4269.75|0
1599828900000|2020-09-11 12:55:00|4270.94|4270.94|4270.99|4270.99|4271.59|4271.59|4268.51|4268.51|0
1599829200000|2020-09-11 13:00:00|4267.91|4267.91|4271.24|4271.24|4272.78|4272.78|4267.91|4267.91|0
1599829500000|2020-09-11 13:05:00|4266.63|4266.63|4269.7|4269.7|4272.78|4272.78|4266.63|4266.63|0
1599829800000|2020-09-11 13:10:00|4266.63|4266.63|4270.65|4270.65|4271.84|4271.84|4266.63|4266.63|0
1599830100000|2020-09-11 13:15:00|4272.18|4272.18|4283.5|4283.5|4289.94|4289.94|4272.18|4272.18|0
1599830700000|2020-09-11 13:25:00|4282|4282|4276.75|4276.75|4282|4282|4276.75|4276.75|0
1599831000000|2020-09-11 13:30:00|4277.05|4277.05|4264.54|4264.54|4280.42|4280.42|4264.54|4264.54|0
1599831300000|2020-09-11 13:35:00|4253.78|4253.78|4244.16|4244.16|4254.67|4254.67|4237.42|4237.42|0
1599831600000|2020-09-11 13:40:00|4245.7|4245.7|4251.21|4251.21|4262.96|4262.96|4244.51|4244.51|0
1599831900000|2020-09-11 13:45:00|4251.51|4251.51|4240.24|4240.24|4252.7|4252.7|4238.7|4238.7|0
1599832200000|2020-09-11 13:50:00|4237.16|4237.16|4235.33|4235.33|4243.31|4243.31|4233.19|4233.19|0
1599832500000|2020-09-11 13:55:00|4230.72|4230.72|4233.45|4233.45|4233.79|4233.79|4225.85|4225.85|0
1599832800000|2020-09-11 14:00:00|4227.3|4227.3|4238.91|4238.91|4239.5|4239.5|4227.3|4227.3|0
1599833100000|2020-09-11 14:05:00|4240.45|4240.45|4243.22|4243.22|4250.91|4250.91|4238.91|4238.91|0
1599833400000|2020-09-11 14:10:00|4242.92|4242.92|4244.76|4244.76|4247.19|4247.19|4233.1|4233.1|0
1599833700000|2020-09-11 14:15:00|4249.37|4249.37|4251.21|4251.21|4252.75|4252.75|4246.6|4246.6|0
1599834000000|2020-09-11 14:20:00|4249.67|4249.67|4254.63|4254.63|4257.01|4257.01|4245.06|4245.06|0
1599834300000|2020-09-11 14:25:00|4256.46|4256.46|4253.98|4253.98|4257.7|4257.7|4251.55|4251.55|0
1599834600000|2020-09-11 14:30:00|4255.18|4255.18|4256.62|4256.62|4261.67|4261.67|4250.91|4250.91|0
1599834900000|2020-09-11 14:35:00|4255.13|4255.13|4241.98|4241.98|4255.13|4255.13|4238.27|4238.27|0
1599835200000|2020-09-11 14:40:00|4243.52|4243.52|4239.55|4239.55|4247.24|4247.24|4239.55|4239.55|0
1599835500000|2020-09-11 14:45:00|4244.16|4244.16|4252.75|4252.75|4253.04|4253.04|4243.82|4243.82|0
1599835800000|2020-09-11 14:50:00|4251.21|4251.21|4254.93|4254.93|4259.84|4259.84|4249.67|4249.67|0
1599836100000|2020-09-11 14:55:00|4261.08|4261.08|4260.13|4260.13|4265.99|4265.99|4257.7|4257.7|0
1599836400000|2020-09-11 15:00:00|4261.67|4261.67|4273.67|4273.67|4274.27|4274.27|4260.13|4260.13|0
1599836700000|2020-09-11 15:05:00|4276.75|4276.75|4282.85|4282.85|4282.85|4282.85|4273.38|4273.38|0
1599837000000|2020-09-11 15:10:00|4279.78|4279.78|4261.08|4261.08|4279.78|4279.78|4259.54|4259.54|0
1599837300000|2020-09-11 15:15:00|4261.67|4261.67|4272.09|4272.09|4275.17|4275.17|4257.95|4257.95|0
1599837600000|2020-09-11 15:20:00|4272.39|4272.39|4269.02|4269.02|4278.84|4278.84|4268.72|4268.72|0
1599837900000|2020-09-11 15:25:00|4272.09|4272.09|4272|4272|4278.06|4278.06|4265.94|4265.94|0
1600067700000|2020-09-14 07:15:00|4291.21|4291.21|4292.79|4292.79|4292.79|4292.79|4289.71|4289.71|0
1600068000000|2020-09-14 07:20:00|4298.94|4298.94|4314.31|4314.31|4314.31|4314.31|4298.94|4298.94|0
1600068300000|2020-09-14 07:25:00|4311.63|4311.63|4306.67|4306.67|4311.63|4311.63|4296|4296|0
1600068600000|2020-09-14 07:30:00|4314.36|4314.36|4317.48|4317.48|4332.81|4332.81|4314.36|4314.36|0
1600068900000|2020-09-14 07:35:00|4315.69|4315.69|4300.57|4300.57|4315.69|4315.69|4298.18|4298.18|0
1600069200000|2020-09-14 07:40:00|4295.96|4295.96|4309.89|4309.89|4312.87|4312.87|4295.96|4295.96|0
1600069500000|2020-09-14 07:45:00|4308.69|4308.69|4298.14|4298.14|4313.51|4313.51|4298.14|4298.14|0
1600069800000|2020-09-14 07:50:00|4304.29|4304.29|4301|4301|4304.29|4304.29|4290.54|4290.54|0
1600070100000|2020-09-14 07:55:00|4302.2|4302.2|4291.48|4291.48|4305.57|4305.57|4288.41|4288.41|0
1600070400000|2020-09-14 08:00:00|4290.29|4290.29|4299.26|4299.26|4300.75|4300.75|4289.99|4289.99|0
1600070700000|2020-09-14 08:05:00|4298.66|4298.66|4300.29|4300.29|4302.38|4302.38|4293.5|4293.5|0
1600071000000|2020-09-14 08:10:00|4307.98|4307.98|4309.2|4309.2|4313.81|4313.81|4298.21|4298.21|0
1600071300000|2020-09-14 08:15:00|4313.81|4313.81|4308.69|4308.69|4313.81|4313.81|4306.6|4306.6|0
1600071600000|2020-09-14 08:20:00|4307.16|4307.16|4291.18|4291.18|4307.16|4307.16|4289.99|4289.99|0
1600071900000|2020-09-14 08:25:00|4286.57|4286.57|4280.77|4280.77|4286.57|4286.57|4280.77|4280.77|0
1600072200000|2020-09-14 08:30:00|4279.23|4279.23|4271.84|4271.84|4280.72|4280.72|4268.76|4268.76|0
1600072500000|2020-09-14 08:35:00|4271.54|4271.54|4271.2|4271.2|4272.73|4272.73|4271.2|4271.2|0
1600072800000|2020-09-14 08:40:00|4270.3|4270.3|4276.45|4276.45|4281.06|4281.06|4270.3|4270.3|0
1600073100000|2020-09-14 08:45:00|4271.84|4271.84|4271.2|4271.2|4275.81|4275.81|4271.2|4271.2|0
1600073400000|2020-09-14 08:50:00|4265.05|4265.05|4256.51|4256.51|4268.12|4268.12|4247.77|4247.77|0
1600073700000|2020-09-14 08:55:00|4255.02|4255.02|4250.45|4250.45|4259.33|4259.33|4249.3|4249.3|0
1600074000000|2020-09-14 09:00:00|4253.53|4253.53|4246.53|4246.53|4253.53|4253.53|4246.53|4246.53|0
1600074300000|2020-09-14 09:05:00|4244.99|4244.99|4236.55|4236.55|4244.99|4244.99|4236.55|4236.55|0
1600074600000|2020-09-14 09:10:00|4235.01|4235.01|4236.55|4236.55|4236.55|4236.55|4235.01|4235.01|0
1600074900000|2020-09-14 09:15:00|4233.86|4233.86|4222.25|4222.25|4234.16|4234.16|4220.71|4220.71|0
1600075200000|2020-09-14 09:20:00|4220.71|4220.71|4231.48|4231.48|4231.48|4231.48|4220.71|4220.71|0
1600075500000|2020-09-14 09:25:00|4233.01|4233.01|4242.24|4242.24|4242.24|4242.24|4230.67|4230.67|0
1600075800000|2020-09-14 09:30:00|4242.54|4242.54|4229.39|4229.39|4245.61|4245.61|4228.7|4228.7|0
1600076100000|2020-09-14 09:35:00|4228.49|4228.49|4218.67|4218.67|4229.04|4229.04|4218.67|4218.67|0
1600076400000|2020-09-14 09:40:00|4221.75|4221.75|4219.41|4219.41|4226.36|4226.36|4219.41|4219.41|0
1600076700000|2020-09-14 09:45:00|4222.48|4222.48|4221.59|4221.59|4222.48|4222.48|4213|4213|0
1600077000000|2020-09-14 09:50:00|4216.97|4216.97|4213.94|4213.94|4216.97|4216.97|4213.05|4213.05|0
1600077300000|2020-09-14 09:55:00|4212.41|4212.41|4211.86|4211.86|4213.39|4213.39|4210.32|4210.32|0
1600077600000|2020-09-14 10:00:00|4210.32|4210.32|4215.39|4215.39|4216.93|4216.93|4210.32|4210.32|0
1600077900000|2020-09-14 10:05:00|4218.07|4218.07|4209.88|4209.88|4218.07|4218.07|4209.88|4209.88|0
1600078200000|2020-09-14 10:10:00|4211.42|4211.42|4214.45|4214.45|4214.45|4214.45|4203.73|4203.73|0
1600078500000|2020-09-14 10:15:00|4213.85|4213.85|4218.21|4218.21|4218.21|4218.21|4212.06|4212.06|0
1600078800000|2020-09-14 10:20:00|4221.29|4221.29|4212.41|4212.41|4221.29|4221.29|4206.26|4206.26|0
1600079100000|2020-09-14 10:25:00|4213.94|4213.94|4217.36|4217.36|4218.26|4218.26|4213.35|4213.35|0
1600079400000|2020-09-14 10:30:00|4214.29|4214.29|4220.25|4220.25|4220.25|4220.25|4212.45|4212.45|0
1600080000000|2020-09-14 10:40:00|4218.72|4218.72|4225.92|4225.92|4225.92|4225.92|4215.05|4215.05|0
1600080300000|2020-09-14 10:45:00|4224.43|4224.43|4222.3|4222.3|4224.43|4224.43|4219.22|4219.22|0
1600080600000|2020-09-14 10:50:00|4222.89|4222.89|4229.64|4229.64|4229.64|4229.64|4221.4|4221.4|0
1600080900000|2020-09-14 10:55:00|4229.94|4229.94|4228.19|4228.19|4229.94|4229.94|4226.66|4226.66|0
1600081200000|2020-09-14 11:00:00|4223.58|4223.58|4221.06|4221.06|4231.82|4231.82|4221.06|4221.06|0
1600081500000|2020-09-14 11:05:00|4216.58|4216.58|4216.63|4216.63|4219.41|4219.41|4214.79|4214.79|0
1600081800000|2020-09-14 11:10:00|4217.52|4217.52|4217.32|4217.32|4219.7|4219.7|4213.55|4213.55|0
1600082100000|2020-09-14 11:15:00|4214.24|4214.24|4212.22|4212.22|4223.49|4223.49|4211.33|4211.33|0
1600082400000|2020-09-14 11:20:00|4209.15|4209.15|4206.81|4206.81|4213.46|4213.46|4206.81|4206.81|0
1600082700000|2020-09-14 11:25:00|4205.27|4205.27|4196.89|4196.89|4206.16|4206.16|4196.89|4196.89|0
1600083000000|2020-09-14 11:30:00|4198.43|4198.43|4204.14|4204.14|4206.92|4206.92|4198.43|4198.43|0
1600083300000|2020-09-14 11:35:00|4205.68|4205.68|4213.97|4213.97|4214.56|4214.56|4205.68|4205.68|0
1600083600000|2020-09-14 11:40:00|4213.67|4213.67|4216.15|4216.15|4216.15|4216.15|4213.07|4213.07|0
1600083900000|2020-09-14 11:45:00|4214.61|4214.61|4213.71|4213.71|4214.61|4214.61|4210.64|4210.64|0
1600084200000|2020-09-14 11:50:00|4213.42|4213.42|4213.02|4213.02|4217.64|4217.64|4213.02|4213.02|0
1600084500000|2020-09-14 11:55:00|4211.49|4211.49|4206.03|4206.03|4214.86|4214.86|4206.03|4206.03|0
1600084800000|2020-09-14 12:00:00|4204.83|4204.83|4201.76|4201.76|4204.83|4204.83|4199.97|4199.97|0
1600085100000|2020-09-14 12:05:00|4200.22|4200.22|4213.32|4213.32|4213.32|4213.32|4200.22|4200.22|0
1600085400000|2020-09-14 12:10:00|4213.02|4213.02|4210.45|4210.45|4218.39|4218.39|4210.45|4210.45|0
1600085700000|2020-09-14 12:15:00|4207.38|4207.38|4209.42|4209.42|4209.72|4209.72|4204.3|4204.3|0
1600086000000|2020-09-14 12:20:00|4209.12|4209.12|4205.45|4205.45|4209.12|4209.12|4203.91|4203.91|0
1600086300000|2020-09-14 12:25:00|4210.06|4210.06|4203.62|4203.62|4211.6|4211.6|4203.62|4203.62|0
1600086600000|2020-09-14 12:30:00|4202.12|4202.12|4208.18|4208.18|4209.72|4209.72|4199.05|4199.05|0
1600086900000|2020-09-14 12:35:00|4211.26|4211.26|4214.63|4214.63|4216.17|4216.17|4211.26|4211.26|0
1600087200000|2020-09-14 12:40:00|4214.03|4214.03|4212.5|4212.5|4216.76|4216.76|4212.5|4212.5|0
1600087500000|2020-09-14 12:45:00|4211.6|4211.6|4207.29|4207.29|4211.6|4211.6|4207.03|4207.03|0
1600087800000|2020-09-14 12:50:00|4208.82|4208.82|4210.5|4210.5|4210.5|4210.5|4199.78|4199.78|0
1600088100000|2020-09-14 12:55:00|4212.59|4212.59|4219.08|4219.08|4219.08|4219.08|4212.29|4212.29|0
1600088400000|2020-09-14 13:00:00|4214.47|4214.47|4220.99|4220.99|4222.52|4222.52|4206.28|4206.28|0
1600088700000|2020-09-14 13:05:00|4222.52|4222.52|4227.14|4227.14|4227.14|4227.14|4220.99|4220.99|0
1600089000000|2020-09-14 13:10:00|4226.84|4226.84|4231.75|4231.75|4235.67|4235.67|4226.84|4226.84|0
1600089300000|2020-09-14 13:15:00|4229.06|4229.06|4228.08|4228.08|4230.21|4230.21|4226.93|4226.93|0
1600089600000|2020-09-14 13:20:00|4228.67|4228.67|4219.24|4219.24|4228.67|4228.67|4219.24|4219.24|0
1600089900000|2020-09-14 13:25:00|4218.94|4218.94|4211.42|4211.42|4218.94|4218.94|4209.72|4209.72|0
1600090200000|2020-09-14 13:30:00|4212.95|4212.95|4200.4|4200.4|4214.84|4214.84|4197.33|4197.33|0
1600090500000|2020-09-14 13:35:00|4201.94|4201.94|4190.7|4190.7|4201.94|4201.94|4187.62|4187.62|0
1600090800000|2020-09-14 13:40:00|4192.23|4192.23|4202.51|4202.51|4210.41|4210.41|4192.23|4192.23|0
1600091100000|2020-09-14 13:45:00|4200.98|4200.98|4190.6|4190.6|4200.98|4200.98|4182.76|4182.76|0
1600091400000|2020-09-14 13:50:00|4192.14|4192.14|4194.12|4194.12|4194.23|4194.23|4189.5|4189.5|0
1600091700000|2020-09-14 13:55:00|4194.71|4194.71|4199.62|4199.62|4207.17|4207.17|4194.71|4194.71|0
1600092000000|2020-09-14 14:00:00|4201.16|4201.16|4196.94|4196.94|4201.16|4201.16|4193.86|4193.86|0
1600092300000|2020-09-14 14:05:00|4196.04|4196.04|4197.88|4197.88|4197.88|4197.88|4189.94|4189.94|0
1600092600000|2020-09-14 14:10:00|4199.07|4199.07|4209.54|4209.54|4209.54|4209.54|4199.07|4199.07|0
1600092900000|2020-09-14 14:15:00|4209.24|4209.24|4217.18|4217.18|4220.25|4220.25|4209.24|4209.24|0
1600093200000|2020-09-14 14:20:00|4217.48|4217.48|4233.91|4233.91|4237.49|4237.49|4217.48|4217.48|0
1600093500000|2020-09-14 14:25:00|4230.63|4230.63|4230.97|4230.97|4236.78|4236.78|4229.43|4229.43|0
1600093800000|2020-09-14 14:30:00|4230.08|4230.08|4229.34|4229.34|4244.42|4244.42|4227.85|4227.85|0
1600094100000|2020-09-14 14:35:00|4229.64|4229.64|4211.88|4211.88|4229.64|4229.64|4211.88|4211.88|0
1600094400000|2020-09-14 14:40:00|4211.28|4211.28|4220.21|4220.21|4221.75|4221.75|4211.28|4211.28|0
1600094700000|2020-09-14 14:45:00|4221.75|4221.75|4224.18|4224.18|4229.34|4229.34|4219.96|4219.96|0
1600095000000|2020-09-14 14:50:00|4225.37|4225.37|4227.07|4227.07|4228.95|4228.95|4224.77|4224.77|0
1600095300000|2020-09-14 14:55:00|4228.86|4228.86|4224.04|4224.04|4229.16|4229.16|4223.14|4223.14|0
1600095600000|2020-09-14 15:00:00|4222.85|4222.85|4230.24|4230.24|4239.41|4239.41|4222.85|4222.85|0
1600095900000|2020-09-14 15:05:00|4231.13|4231.13|4241.55|4241.55|4244.62|4244.62|4231.13|4231.13|0
1600096200000|2020-09-14 15:10:00|4243.09|4243.09|4244.67|4244.67|4252.13|4252.13|4240.06|4240.06|0
1600096500000|2020-09-14 15:15:00|4246.21|4246.21|4232.9|4232.9|4247.75|4247.75|4231.36|4231.36|0
1600096800000|2020-09-14 15:20:00|4233.79|4233.79|4239.09|4239.09|4241.18|4241.18|4232.26|4232.26|0
1600097100000|2020-09-14 15:25:00|4240.59|4240.59|4256.86|4256.86|4256.86|4256.86|4236.41|4236.41|0
1600154100000|2020-09-15 07:15:00|4249.7|4249.7|4257.25|4257.25|4257.25|4257.25|4249.7|4249.7|0
1600154400000|2020-09-15 07:20:00|4259.63|4259.63|4274.96|4274.96|4274.96|4274.96|4256.65|4256.65|0
1600154700000|2020-09-15 07:25:00|4275.86|4275.86|4274.07|4274.07|4277.05|4277.05|4274.07|4274.07|0
1600155000000|2020-09-15 07:30:00|4269.45|4269.45|4263.3|4263.3|4269.45|4269.45|4258.69|4258.69|0
1600155300000|2020-09-15 07:35:00|4269.45|4269.45|4258.88|4258.88|4269.45|4269.45|4258.88|4258.88|0
1600155600000|2020-09-15 07:40:00|4261.26|4261.26|4260.32|4260.32|4261.26|4261.26|4259.73|4259.73|0
1600155900000|2020-09-15 07:45:00|4260.02|4260.02|4260.92|4260.92|4260.92|4260.92|4253.87|4253.87|0
1600156200000|2020-09-15 07:50:00|4267.07|4267.07|4270.44|4270.44|4270.44|4270.44|4267.07|4267.07|0
1600156500000|2020-09-15 07:55:00|4282.74|4282.74|4280.36|4280.36|4282.74|4282.74|4278.27|4278.27|0
1600156800000|2020-09-15 08:00:00|4281.55|4281.55|4280.95|4280.95|4282.44|4282.44|4280.36|4280.36|0
1600157100000|2020-09-15 08:05:00|4267.11|4267.11|4261.26|4261.26|4268.31|4268.31|4261.26|4261.26|0
1600157400000|2020-09-15 08:10:00|4258.19|4258.19|4248.11|4248.11|4258.19|4258.19|4248.11|4248.11|0
1600157700000|2020-09-15 08:15:00|4247.52|4247.52|4248.37|4248.37|4250.5|4250.5|4240.72|4240.72|0
1600158000000|2020-09-15 08:20:00|4254.52|4254.52|4264.93|4264.93|4264.93|4264.93|4254.52|4254.52|0
1600158300000|2020-09-15 08:25:00|4261.86|4261.86|4248.07|4248.07|4261.86|4261.86|4248.07|4248.07|0
1600158600000|2020-09-15 08:30:00|4247.77|4247.77|4243.75|4243.75|4248.96|4248.96|4242.26|4242.26|0
1600158900000|2020-09-15 08:35:00|4246.83|4246.83|4264.29|4264.29|4264.29|4264.29|4246.83|4246.83|0
1600159200000|2020-09-15 08:40:00|4264.59|4264.59|4265.53|4265.53|4266.72|4266.72|4264.59|4264.59|0
1600159500000|2020-09-15 08:45:00|4268.61|4268.61|4263.99|4263.99|4268.61|4268.61|4263.99|4263.99|0
1600159800000|2020-09-15 08:50:00|4262.8|4262.8|4264.34|4264.34|4265.88|4265.88|4259.73|4259.73|0
1600160100000|2020-09-15 08:55:00|4261.26|4261.26|4247.86|4247.86|4261.26|4261.26|4247.86|4247.86|0
1600160400000|2020-09-15 09:00:00|4250.55|4250.55|4263.54|4263.54|4265.32|4265.32|4249.35|4249.35|0
1600160700000|2020-09-15 09:05:00|4263.24|4263.24|4257.73|4257.73|4263.54|4263.54|4257.73|4257.73|0
1600161000000|2020-09-15 09:10:00|4255.64|4255.64|4250|4250|4258.62|4258.62|4248.8|4248.8|0
1600161300000|2020-09-15 09:15:00|4245.38|4245.38|4243.85|4243.85|4245.38|4245.38|4243.85|4243.85|0
1600161600000|2020-09-15 09:20:00|4245.38|4245.38|4254.91|4254.91|4254.91|4254.91|4245.38|4245.38|0
1600161900000|2020-09-15 09:25:00|4255.2|4255.2|4269.75|4269.75|4269.75|4269.75|4252.84|4252.84|0
1600162200000|2020-09-15 09:30:00|4270.65|4270.65|4256.72|4256.72|4274.82|4274.82|4256.72|4256.72|0
1600162500000|2020-09-15 09:35:00|4262.87|4262.87|4258.3|4258.3|4262.87|4262.87|4255.23|4255.23|0
1600162800000|2020-09-15 09:40:00|4253.69|4253.69|4243.62|4243.62|4258.3|4258.3|4243.62|4243.62|0
1600163100000|2020-09-15 09:45:00|4245.11|4245.11|4238.8|4238.8|4245.11|4245.11|4238.8|4238.8|0
1600163400000|2020-09-15 09:50:00|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|0
1600163700000|2020-09-15 09:55:00|4235.72|4235.72|4231.61|4231.61|4235.93|4235.93|4229.82|4229.82|0
1600164000000|2020-09-15 10:00:00|4230.08|4230.08|4224.11|4224.11|4235.97|4235.97|4224.11|4224.11|0
1600164300000|2020-09-15 10:05:00|4222.57|4222.57|4216.42|4216.42|4222.57|4222.57|4216.42|4216.42|0
1600164600000|2020-09-15 10:10:00|4211.81|4211.81|4203.92|4203.92|4216.22|4216.22|4203.92|4203.92|0
1600164900000|2020-09-15 10:15:00|4203.02|4203.02|4202.68|4202.68|4208.83|4208.83|4201.53|4201.53|0
1600165200000|2020-09-15 10:20:00|4201.14|4201.14|4206.95|4206.95|4208.83|4208.83|4200.24|4200.24|0
1600165500000|2020-09-15 10:25:00|4205.75|4205.75|4195.08|4195.08|4205.75|4205.75|4193.54|4193.54|0
1600165800000|2020-09-15 10:30:00|4188.93|4188.93|4189.57|4189.57|4190.47|4190.47|4185.86|4185.86|0
1600166100000|2020-09-15 10:35:00|4188.08|4188.08|4190.81|4190.81|4193.25|4193.25|4187.78|4187.78|0
1600166400000|2020-09-15 10:40:00|4193.89|4193.89|4194.53|4194.53|4194.53|4194.53|4189.92|4189.92|0
1600166700000|2020-09-15 10:45:00|4193.64|4193.64|4194.33|4194.33|4197.9|4197.9|4193.43|4193.43|0
1600167000000|2020-09-15 10:50:00|4198.5|4198.5|4203.11|4203.11|4203.11|4203.11|4198.5|4198.5|0
1600167300000|2020-09-15 10:55:00|4212.34|4212.34|4212.04|4212.04|4212.34|4212.34|4212.04|4212.04|0
1600167600000|2020-09-15 11:00:00|4209.95|4209.95|4191.8|4191.8|4213.23|4213.23|4191.8|4191.8|0
1600167900000|2020-09-15 11:05:00|4185.65|4185.65|4202.58|4202.58|4202.58|4202.58|4185.12|4185.12|0
1600168200000|2020-09-15 11:10:00|4202.88|4202.88|4196.73|4196.73|4209.24|4209.24|4193.66|4193.66|0
1600168500000|2020-09-15 11:15:00|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|0
1600168800000|2020-09-15 11:20:00|4201.35|4201.35|4207.5|4207.5|4207.5|4207.5|4201.35|4201.35|0
1600169100000|2020-09-15 11:25:00|4209.03|4209.03|4204.42|4204.42|4209.03|4209.03|4204.42|4204.42|0
1600169400000|2020-09-15 11:30:00|4200.24|4200.24|4192.56|4192.56|4200.24|4200.24|4192.56|4192.56|0
1600169700000|2020-09-15 11:35:00|4195.63|4195.63|4207.54|4207.54|4207.54|4207.54|4195.63|4195.63|0
1600170000000|2020-09-15 11:40:00|4209.08|4209.08|4196.87|4196.87|4209.08|4209.08|4196.87|4196.87|0
1600170300000|2020-09-15 11:45:00|4192.26|4192.26|4201.44|4201.44|4202.33|4202.33|4190.72|4190.72|0
1600170600000|2020-09-15 11:50:00|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|0
1600170900000|2020-09-15 11:55:00|4195.93|4195.93|4198.02|4198.02|4198.02|4198.02|4194.39|4194.39|0
1600171200000|2020-09-15 12:00:00|4199.56|4199.56|4198.66|4198.66|4202.63|4202.63|4198.66|4198.66|0
1600171500000|2020-09-15 12:05:00|4197.77|4197.77|4210.07|4210.07|4210.07|4210.07|4197.77|4197.77|0
1600171800000|2020-09-15 12:10:00|4208.53|4208.53|4199.3|4199.3|4208.53|4208.53|4199.3|4199.3|0
1600172100000|2020-09-15 12:15:00|4201.69|4201.69|4205.41|4205.41|4213.05|4213.05|4201.69|4201.69|0
1600172400000|2020-09-15 12:20:00|4203.87|4203.87|4200.5|4200.5|4210.02|4210.02|4196.87|4196.87|0
1600172700000|2020-09-15 12:25:00|4200.8|4200.8|4200.2|4200.2|4201.09|4201.09|4197.12|4197.12|0
1600173000000|2020-09-15 12:30:00|4200.8|4200.8|4202.38|4202.38|4205.45|4205.45|4199.3|4199.3|0
1600173300000|2020-09-15 12:35:00|4201.19|4201.19|4204.47|4204.47|4204.47|4204.47|4199.69|4199.69|0
1600173600000|2020-09-15 12:40:00|4204.77|4204.77|4205.06|4205.06|4205.06|4205.06|4204.77|4204.77|0
1600173900000|2020-09-15 12:45:00|4204.77|4204.77|4203.87|4203.87|4210.92|4210.92|4199.26|4199.26|0
1600174200000|2020-09-15 12:50:00|4205.41|4205.41|4209.33|4209.33|4210.87|4210.87|4205.41|4205.41|0
1600174500000|2020-09-15 12:55:00|4207.24|4207.24|4221.04|4221.04|4222.57|4222.57|4207.24|4207.24|0
1600174800000|2020-09-15 13:00:00|4219.5|4219.5|4222.57|4222.57|4222.57|4222.57|4219.5|4219.5|0
1600175100000|2020-09-15 13:05:00|4219.5|4219.5|4220.23|4220.23|4224.11|4224.11|4217.16|4217.16|0
1600175700000|2020-09-15 13:15:00|4218.69|4218.69|4223.65|4223.65|4227.92|4227.92|4218.69|4218.69|0
1600176300000|2020-09-15 13:25:00|4223.35|4223.35|4227.62|4227.62|4227.62|4227.62|4219.73|4219.73|0
1600176600000|2020-09-15 13:30:00|4226.08|4226.08|4240.88|4240.88|4240.88|4240.88|4211.65|4211.65|0
1600176900000|2020-09-15 13:35:00|4237.81|4237.81|4250.71|4250.71|4256.26|4256.26|4237.81|4237.81|0
1600177200000|2020-09-15 13:40:00|4250.11|4250.11|4230.86|4230.86|4250.11|4250.11|4230.86|4230.86|0
1600177500000|2020-09-15 13:45:00|4230.56|4230.56|4214.04|4214.04|4230.56|4230.56|4214.04|4214.04|0
1600177800000|2020-09-15 13:50:00|4212.5|4212.5|4198.75|4198.75|4213.49|4213.49|4198.75|4198.75|0
1600178100000|2020-09-15 13:55:00|4195.68|4195.68|4183.61|4183.61|4198.75|4198.75|4182.92|4182.92|0
1600178400000|2020-09-15 14:00:00|4188.22|4188.22|4193.18|4193.18|4193.18|4193.18|4187.03|4187.03|0
1600178700000|2020-09-15 14:05:00|4194.97|4194.97|4205|4205|4205|4205|4193.38|4193.38|0
1600179000000|2020-09-15 14:10:00|4205.59|4205.59|4216.65|4216.65|4216.65|4216.65|4205.59|4205.59|0
1600179300000|2020-09-15 14:15:00|4215.12|4215.12|4213.62|4213.62|4217|4217|4212.38|4212.38|0
1600179600000|2020-09-15 14:20:00|4209.01|4209.01|4200.77|4200.77|4209.01|4209.01|4200.13|4200.13|0
1600179900000|2020-09-15 14:25:00|4197.7|4197.7|4207.04|4207.04|4207.04|4207.04|4196.85|4196.85|0
1600180200000|2020-09-15 14:30:00|4208.23|4208.23|4216.51|4216.51|4216.51|4216.51|4205.5|4205.5|0
1600180500000|2020-09-15 14:35:00|4216.81|4216.81|4222.62|4222.62|4225.69|4225.69|4216.81|4216.81|0
1600180800000|2020-09-15 14:40:00|4219.54|4219.54|4215.92|4215.92|4219.54|4219.54|4210.71|4210.71|0
1600181100000|2020-09-15 14:45:00|4216.81|4216.81|4218.95|4218.95|4218.95|4218.95|4211.6|4211.6|0
1600181400000|2020-09-15 14:50:00|4219.84|4219.84|4229.96|4229.96|4233.04|4233.04|4219.84|4219.84|0
1600181700000|2020-09-15 14:55:00|4229.66|4229.66|4237.35|4237.35|4238.89|4238.89|4229.66|4229.66|0
1600182000000|2020-09-15 15:00:00|4240.43|4240.43|4240.77|4240.77|4241.96|4241.96|4237.35|4237.35|0
1600182300000|2020-09-15 15:05:00|4242.31|4242.31|4242.01|4242.01|4248.16|4248.16|4242.01|4242.01|0
1600182600000|2020-09-15 15:10:00|4241.71|4241.71|4250.94|4250.94|4250.94|4250.94|4239.88|4239.88|0
1600182900000|2020-09-15 15:15:00|4249.4|4249.4|4243.94|4243.94|4249.4|4249.4|4242.4|4242.4|0
1600183200000|2020-09-15 15:20:00|4244.53|4244.53|4244.92|4244.92|4244.92|4244.92|4240.91|4240.91|0
1600183500000|2020-09-15 15:25:00|4244.33|4244.33|4247.27|4247.27|4253.46|4253.46|4242.79|4242.79|0
1600240500000|2020-09-16 07:15:00|4260.32|4260.32|4251.19|4251.19|4263.95|4263.95|4251.19|4251.19|0
1600240800000|2020-09-16 07:20:00|4248.11|4248.11|4246.87|4246.87|4248.11|4248.11|4246.58|4246.58|0
1600241100000|2020-09-16 07:25:00|4237.65|4237.65|4244.35|4244.35|4244.35|4244.35|4236.11|4236.11|0
1600241400000|2020-09-16 07:30:00|4255.11|4255.11|4246.78|4246.78|4256.01|4256.01|4246.78|4246.78|0
1600241700000|2020-09-16 07:35:00|4243.71|4243.71|4243.11|4243.11|4246.78|4246.78|4236.96|4236.96|0
1600242000000|2020-09-16 07:40:00|4245.2|4245.2|4238.36|4238.36|4248.18|4248.18|4238.36|4238.36|0
1600242300000|2020-09-16 07:45:00|4229.13|4229.13|4228.88|4228.88|4229.13|4229.13|4221.88|4221.88|0
1600242600000|2020-09-16 07:50:00|4227.69|4227.69|4220.69|4220.69|4227.74|4227.74|4220.69|4220.69|0
1600242900000|2020-09-16 07:55:00|4219.15|4219.15|4222.23|4222.23|4223.38|4223.38|4219.15|4219.15|0
1600243200000|2020-09-16 08:00:00|4223.12|4223.12|4223.47|4223.47|4224.66|4224.66|4221.59|4221.59|0
1600243500000|2020-09-16 08:05:00|4224.36|4224.36|4243.91|4243.91|4243.91|4243.91|4224.36|4224.36|0
1600243800000|2020-09-16 08:10:00|4253.14|4253.14|4233.2|4233.2|4253.14|4253.14|4233.2|4233.2|0
1600244100000|2020-09-16 08:15:00|4237.81|4237.81|4234.39|4234.39|4237.81|4237.81|4232.9|4232.9|0
1600244400000|2020-09-16 08:20:00|4237.47|4237.47|4235.28|4235.28|4238.36|4238.36|4235.28|4235.28|0
1600244700000|2020-09-16 08:25:00|4233.75|4233.75|4237.47|4237.47|4240.49|4240.49|4233.75|4233.75|0
1600245000000|2020-09-16 08:30:00|4236.57|4236.57|4241.44|4241.44|4242.97|4242.97|4235.97|4235.97|0
1600245300000|2020-09-16 08:35:00|4242.97|4242.97|4241.48|4241.48|4242.97|4242.97|4241.48|4241.48|0
1600245600000|2020-09-16 08:40:00|4239.94|4239.94|4244.17|4244.17|4251.85|4251.85|4239.94|4239.94|0
1600245900000|2020-09-16 08:45:00|4241.09|4241.09|4238.02|4238.02|4241.09|4241.09|4238.02|4238.02|0
1600246200000|2020-09-16 08:50:00|4235.93|4235.93|4235.63|4235.63|4235.93|4235.93|4232.65|4232.65|0
1600246500000|2020-09-16 08:55:00|4236.82|4236.82|4224.91|4224.91|4238.36|4238.36|4223.38|4223.38|0
1600246800000|2020-09-16 09:00:00|4231.06|4231.06|4230.97|4230.97|4233.79|4233.79|4227.9|4227.9|0
1600247100000|2020-09-16 09:05:00|4232.51|4232.51|4227.9|4227.9|4234.05|4234.05|4227.9|4227.9|0
1600247400000|2020-09-16 09:10:00|4226.36|4226.36|4225.17|4225.17|4226.36|4226.36|4225.17|4225.17|0
1600247700000|2020-09-16 09:15:00|4226.36|4226.36|4236.23|4236.23|4236.23|4236.23|4223.93|4223.93|0
1600248000000|2020-09-16 09:20:00|4236.52|4236.52|4240.15|4240.15|4240.15|4240.15|4236.23|4236.23|0
1600248300000|2020-09-16 09:25:00|4240.45|4240.45|4233.4|4233.4|4241.04|4241.04|4231.87|4231.87|0
1600248600000|2020-09-16 09:30:00|4234.6|4234.6|4226.95|4226.95|4234.6|4234.6|4226.95|4226.95|0
1600248900000|2020-09-16 09:35:00|4226.66|4226.66|4218.97|4218.97|4226.66|4226.66|4218.97|4218.97|0
1600249200000|2020-09-16 09:40:00|4220.51|4220.51|4218.37|4218.37|4220.51|4220.51|4218.37|4218.37|0
1600249500000|2020-09-16 09:45:00|4219.86|4219.86|4219.57|4219.57|4220.16|4220.16|4218.07|4218.07|0
1600249800000|2020-09-16 09:50:00|4218.03|4218.03|4222.89|4222.89|4222.89|4222.89|4217.73|4217.73|0
1600250100000|2020-09-16 09:55:00|4224.43|4224.43|4231.18|4231.18|4239.46|4239.46|4224.43|4224.43|0
1600250400000|2020-09-16 10:00:00|4232.71|4232.71|4234.85|4234.85|4234.85|4234.85|4231.18|4231.18|0
1600250700000|2020-09-16 10:05:00|4233.36|4233.36|4225.67|4225.67|4233.36|4233.36|4225.67|4225.67|0
1600251000000|2020-09-16 10:10:00|4225.37|4225.37|4222|4222|4226.27|4226.27|4222|4222|0
1600251300000|2020-09-16 10:15:00|4221.1|4221.1|4227.55|4227.55|4229.04|4229.04|4221.1|4221.1|0
1600251600000|2020-09-16 10:20:00|4228.15|4228.15|4225.12|4225.12|4228.15|4228.15|4225.12|4225.12|0
1600251900000|2020-09-16 10:25:00|4222.04|4222.04|4223.88|4223.88|4223.88|4223.88|4220.51|4220.51|0
1600252200000|2020-09-16 10:30:00|4228.49|4228.49|4233.06|4233.06|4233.06|4233.06|4228.49|4228.49|0
1600252500000|2020-09-16 10:35:00|4233.66|4233.66|4233.36|4233.36|4233.95|4233.95|4233.36|4233.36|0
1600252800000|2020-09-16 10:40:00|4231.82|4231.82|4229.04|4229.04|4233.01|4233.01|4229.04|4229.04|0
1600253100000|2020-09-16 10:45:00|4230.24|4230.24|4227.51|4227.51|4230.24|4230.24|4227.51|4227.51|0
1600253400000|2020-09-16 10:50:00|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|0
1600253700000|2020-09-16 10:55:00|4223.83|4223.83|4223.54|4223.54|4224.13|4224.13|4222|4222|0
1600254000000|2020-09-16 11:00:00|4220.46|4220.46|4225.62|4225.62|4226.31|4226.31|4220.16|4220.16|0
1600254300000|2020-09-16 11:05:00|4226.22|4226.22|4225.92|4225.92|4227.41|4227.41|4225.92|4225.92|0
1600254600000|2020-09-16 11:10:00|4226.22|4226.22|4220.21|4220.21|4226.22|4226.22|4217.39|4217.39|0
1600254900000|2020-09-16 11:15:00|4222|4222|4226.61|4226.61|4226.61|4226.61|4222|4222|0
1600255200000|2020-09-16 11:20:00|4227.51|4227.51|4225.97|4225.97|4227.51|4227.51|4225.97|4225.97|0
1600255500000|2020-09-16 11:25:00|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|0
1600255800000|2020-09-16 11:30:00|4220.76|4220.76|4212.77|4212.77|4221.36|4221.36|4212.77|4212.77|0
1600256100000|2020-09-16 11:35:00|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|0
1600256400000|2020-09-16 11:40:00|4213.71|4213.71|4207.61|4207.61|4213.71|4213.71|4207.61|4207.61|0
1600256700000|2020-09-16 11:45:00|4209.15|4209.15|4204.88|4204.88|4209.15|4209.15|4204.58|4204.58|0
1600257000000|2020-09-16 11:50:00|4204.28|4204.28|4194.16|4194.16|4204.28|4204.28|4191.09|4191.09|0
1600257300000|2020-09-16 11:55:00|4195.36|4195.36|4192.67|4192.67|4195.36|4195.36|4192.67|4192.67|0
1600257600000|2020-09-16 12:00:00|4195.75|4195.75|4195.75|4195.75|4201.9|4201.9|4194.21|4194.21|0
1600257900000|2020-09-16 12:05:00|4192.67|4192.67|4181.66|4181.66|4192.67|4192.67|4180.76|4180.76|0
1600258200000|2020-09-16 12:10:00|4182.55|4182.55|4191.43|4191.43|4191.43|4191.43|4181.61|4181.61|0
1600258500000|2020-09-16 12:15:00|4188.36|4188.36|4194.16|4194.16|4194.16|4194.16|4188.36|4188.36|0
1600258800000|2020-09-16 12:20:00|4195.7|4195.7|4186.47|4186.47|4198.78|4198.78|4186.47|4186.47|0
1600259100000|2020-09-16 12:25:00|4184.94|4184.94|4183.15|4183.15|4184.94|4184.94|4177.04|4177.04|0
1600259400000|2020-09-16 12:30:00|4184.34|4184.34|4175|4175|4184.34|4184.34|4175|4175|0
1600259700000|2020-09-16 12:35:00|4173.46|4173.46|4176.54|4176.54|4176.54|4176.54|4173.46|4173.46|0
1600260000000|2020-09-16 12:40:00|4178.08|4178.08|4187.85|4187.85|4189.69|4189.69|4178.08|4178.08|0
1600260300000|2020-09-16 12:45:00|4192.47|4192.47|4190.03|4190.03|4200.15|4200.15|4190.03|4190.03|0
1600260600000|2020-09-16 12:50:00|4188.5|4188.5|4194.65|4194.65|4199.26|4199.26|4188.5|4188.5|0
1600260900000|2020-09-16 12:55:00|4196.18|4196.18|4194.94|4194.94|4199.26|4199.26|4193.75|4193.75|0
1600261200000|2020-09-16 13:00:00|4193.75|4193.75|4200.29|4200.29|4201.83|4201.83|4191.66|4191.66|0
1600261500000|2020-09-16 13:05:00|4201.83|4201.83|4199.99|4199.99|4203.92|4203.92|4199.99|4199.99|0
1600261800000|2020-09-16 13:10:00|4197.61|4197.61|4206.83|4206.83|4206.83|4206.83|4197.56|4197.56|0
1600262100000|2020-09-16 13:15:00|4206.53|4206.53|4206.19|4206.19|4207.43|4207.43|4205|4205|0
1600262400000|2020-09-16 13:20:00|4207.73|4207.73|4205.89|4205.89|4208.97|4208.97|4203.46|4203.46|0
1600262700000|2020-09-16 13:25:00|4207.43|4207.43|4209.06|4209.06|4210.6|4210.6|4206.88|4206.88|0
1600263000000|2020-09-16 13:30:00|4210.6|4210.6|4184.46|4184.46|4213.67|4213.67|4184.46|4184.46|0
1600263300000|2020-09-16 13:35:00|4187.53|4187.53|4185.49|4185.49|4187.53|4187.53|4180.58|4180.58|0
1600263600000|2020-09-16 13:40:00|4180.88|4180.88|4180.67|4180.67|4183.95|4183.95|4177.9|4177.9|0
1600263900000|2020-09-16 13:45:00|4179.13|4179.13|4175.72|4175.72|4180.33|4180.33|4174.18|4174.18|0
1600264200000|2020-09-16 13:50:00|4174.82|4174.82|4173.83|4173.83|4176.95|4176.95|4173.24|4173.24|0
1600264500000|2020-09-16 13:55:00|4172.34|4172.34|4181.47|4181.47|4182.07|4182.07|4172.04|4172.04|0
1600264800000|2020-09-16 14:00:00|4183.01|4183.01|4187.53|4187.53|4193.13|4193.13|4183.01|4183.01|0
1600265100000|2020-09-16 14:05:00|4185.99|4185.99|4196.07|4196.07|4200.68|4200.68|4185.99|4185.99|0
1600265400000|2020-09-16 14:10:00|4195.47|4195.47|4198.59|4198.59|4198.59|4198.59|4187.83|4187.83|0
1600265700000|2020-09-16 14:15:00|4203.21|4203.21|4215.76|4215.76|4215.76|4215.76|4203.21|4203.21|0
1600266000000|2020-09-16 14:20:00|4214.22|4214.22|4236|4236|4236|4236|4214.22|4214.22|0
1600266300000|2020-09-16 14:25:00|4242.15|4242.15|4245.82|4245.82|4246.76|4246.76|4239.07|4239.07|0
1600266600000|2020-09-16 14:30:00|4244.28|4244.28|4257.34|4257.34|4257.34|4257.34|4240.27|4240.27|0
1600266900000|2020-09-16 14:35:00|4258.88|4258.88|4266.22|4266.22|4266.22|4266.22|4258.88|4258.88|0
1600267200000|2020-09-16 14:40:00|4267.76|4267.76|4263.14|4263.14|4269.29|4269.29|4261.61|4261.61|0
1600267500000|2020-09-16 14:45:00|4267.76|4267.76|4265.67|4265.67|4269.29|4269.29|4264.68|4264.68|0
1600267800000|2020-09-16 14:50:00|4264.13|4264.13|4259.77|4259.77|4264.13|4264.13|4254.91|4254.91|0
1600268100000|2020-09-16 14:55:00|4259.17|4259.17|4260.02|4260.02|4261.26|4261.26|4258.19|4258.19|0
1600268400000|2020-09-16 15:00:00|4261.56|4261.56|4277.19|4277.19|4277.19|4277.19|4261.56|4261.56|0
1600268700000|2020-09-16 15:05:00|4275.65|4275.65|4281.46|4281.46|4281.46|4281.46|4269.5|4269.5|0
1600269000000|2020-09-16 15:10:00|4284.53|4284.53|4284.69|4284.69|4287.77|4287.77|4279.53|4279.53|0
1600269300000|2020-09-16 15:15:00|4286.23|4286.23|4278.29|4278.29|4286.23|4286.23|4276.75|4276.75|0
1600269600000|2020-09-16 15:20:00|4281.36|4281.36|4278.89|4278.89|4285.33|4285.33|4275.81|4275.81|0
1600269900000|2020-09-16 15:25:00|4281.02|4281.02|4275.81|4275.81|4281.02|4281.02|4268.47|4268.47|0
1600326900000|2020-09-17 07:15:00|4238.66|4238.66|4257.45|4257.45|4264.31|4264.31|4238.66|4238.66|0
1600327200000|2020-09-17 07:20:00|4256.26|4256.26|4239.25|4239.25|4256.85|4256.85|4239.25|4239.25|0
1600327500000|2020-09-17 07:25:00|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|0
1600327800000|2020-09-17 07:30:00|4252.08|4252.08|4272.07|4272.07|4272.07|4272.07|4252.08|4252.08|0
1600328400000|2020-09-17 07:40:00|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|0
1600328700000|2020-09-17 07:45:00|4271.91|4271.91|4251.67|4251.67|4271.91|4271.91|4251.67|4251.67|0
1600329000000|2020-09-17 07:50:00|4254.74|4254.74|4256.28|4256.28|4259.36|4259.36|4254.74|4254.74|0
1600329300000|2020-09-17 07:55:00|4250.13|4250.13|4259.36|4259.36|4259.36|4259.36|4250.13|4250.13|0
1600329600000|2020-09-17 08:00:00|4260.89|4260.89|4254.74|4254.74|4260.89|4260.89|4254.74|4254.74|0
1600329900000|2020-09-17 08:05:00|4257.82|4257.82|4253.21|4253.21|4257.82|4257.82|4253.21|4253.21|0
1600330200000|2020-09-17 08:10:00|4243.98|4243.98|4242.44|4242.44|4243.98|4243.98|4242.44|4242.44|0
1600330500000|2020-09-17 08:15:00|4247.06|4247.06|4242.44|4242.44|4247.06|4247.06|4240.91|4240.91|0
1600330800000|2020-09-17 08:20:00|4247.06|4247.06|4251.67|4251.67|4251.67|4251.67|4247.06|4247.06|0
1600331100000|2020-09-17 08:25:00|4254.74|4254.74|4265.51|4265.51|4265.51|4265.51|4254.74|4254.74|0
1600331400000|2020-09-17 08:30:00|4260.14|4260.14|4264.91|4264.91|4264.91|4264.91|4260.14|4260.14|0
1600331700000|2020-09-17 08:35:00|4271.06|4271.06|4265.64|4265.64|4271.06|4271.06|4265.64|4265.64|0
1600332000000|2020-09-17 08:40:00|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1600332300000|2020-09-17 08:45:00|4248.53|4248.53|4239.3|4239.3|4248.53|4248.53|4239.3|4239.3|0
1600332600000|2020-09-17 08:50:00|4243.91|4243.91|4260.83|4260.83|4262.36|4262.36|4243.91|4243.91|0
1600332900000|2020-09-17 08:55:00|4257.75|4257.75|4260.83|4260.83|4260.83|4260.83|4257.75|4257.75|0
1600333200000|2020-09-17 09:00:00|4263.9|4263.9|4251.99|4251.99|4267.48|4267.48|4251.99|4251.99|0
1600333500000|2020-09-17 09:05:00|4256.6|4256.6|4255.07|4255.07|4261.22|4261.22|4253.53|4253.53|0
1600333800000|2020-09-17 09:10:00|4259.68|4259.68|4264.29|4264.29|4264.29|4264.29|4259.68|4259.68|0
1600334100000|2020-09-17 09:15:00|4261.22|4261.22|4260.87|4260.87|4262.66|4262.66|4259.68|4259.68|0
1600334400000|2020-09-17 09:20:00|4259.33|4259.33|4257.8|4257.8|4259.33|4259.33|4257.8|4257.8|0
1600334700000|2020-09-17 09:25:00|4253.18|4253.18|4257.2|4257.2|4258.1|4258.1|4253.18|4253.18|0
1600335000000|2020-09-17 09:30:00|4260.28|4260.28|4252.59|4252.59|4260.28|4260.28|4252.59|4252.59|0
1600335300000|2020-09-17 09:35:00|4253.78|4253.78|4243.3|4243.3|4253.78|4253.78|4243.3|4243.3|0
1600335900000|2020-09-17 09:45:00|4249.45|4249.45|4246.37|4246.37|4249.45|4249.45|4246.37|4246.37|0
1600336200000|2020-09-17 09:50:00|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4241.76|4241.76|0
1600336500000|2020-09-17 09:55:00|4243.3|4243.3|4246.87|4246.87|4246.87|4246.87|4243.3|4243.3|0
1600336800000|2020-09-17 10:00:00|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|0
1600337100000|2020-09-17 10:05:00|4246.87|4246.87|4251.49|4251.49|4254.56|4254.56|4246.87|4246.87|0
1600337400000|2020-09-17 10:10:00|4240.72|4240.72|4249.95|4249.95|4253.02|4253.02|4240.72|4240.72|0
1600337700000|2020-09-17 10:15:00|4248.41|4248.41|4252.08|4252.08|4252.08|4252.08|4246.87|4246.87|0
1600338000000|2020-09-17 10:20:00|4255.16|4255.16|4247.47|4247.47|4256.7|4256.7|4247.47|4247.47|0
1600338300000|2020-09-17 10:25:00|4248.96|4248.96|4258.44|4258.44|4258.44|4258.44|4248.96|4248.96|0
1600338600000|2020-09-17 10:30:00|4256.9|4256.9|4251.05|4251.05|4257.5|4257.5|4250.16|4250.16|0
1600338900000|2020-09-17 10:35:00|4252.59|4252.59|4273.29|4273.29|4273.29|4273.29|4252.59|4252.59|0
1600339200000|2020-09-17 10:40:00|4271.75|4271.75|4270.56|4270.56|4273.63|4273.63|4268.47|4268.47|0
1600339500000|2020-09-17 10:45:00|4269.96|4269.96|4271.79|4271.79|4271.79|4271.79|4264.11|4264.11|0
1600339800000|2020-09-17 10:50:00|4279.48|4279.48|4281.02|4281.02|4281.32|4281.32|4279.48|4279.48|0
1600340100000|2020-09-17 10:55:00|4279.83|4279.83|4287.12|4287.12|4287.12|4287.12|4278.29|4278.29|0
1600340400000|2020-09-17 11:00:00|4280.97|4280.97|4285.98|4285.98|4285.98|4285.98|4280.13|4280.13|0
1600340700000|2020-09-17 11:05:00|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1600341000000|2020-09-17 11:10:00|4299.81|4299.81|4287.51|4287.51|4299.81|4299.81|4287.51|4287.51|0
1600341300000|2020-09-17 11:15:00|4295.2|4295.2|4291.53|4291.53|4295.2|4295.2|4291.53|4291.53|0
1600341600000|2020-09-17 11:20:00|4289.99|4289.99|4292.38|4292.38|4293.27|4293.27|4289.99|4289.99|0
1600341900000|2020-09-17 11:25:00|4293.92|4293.92|4301.56|4301.56|4303.1|4303.1|4293.92|4293.92|0
1600342200000|2020-09-17 11:30:00|4299.77|4299.77|4300.32|4300.32|4304.93|4304.93|4299.77|4299.77|0
1600342500000|2020-09-17 11:35:00|4298.53|4298.53|4297.93|4297.93|4298.53|4298.53|4297.93|4297.93|0
1600342800000|2020-09-17 11:40:00|4296.4|4296.4|4297.93|4297.93|4297.93|4297.93|4296.4|4296.4|0
1600343100000|2020-09-17 11:45:00|4296.4|4296.4|4294.21|4294.21|4296.4|4296.4|4290.93|4290.93|0
1600343400000|2020-09-17 11:50:00|4295.75|4295.75|4291.14|4291.14|4298.83|4298.83|4291.14|4291.14|0
1600343700000|2020-09-17 11:55:00|4289.6|4289.6|4298.83|4298.83|4298.83|4298.83|4289.6|4289.6|0
1600344000000|2020-09-17 12:00:00|4300.36|4300.36|4297.29|4297.29|4300.36|4300.36|4297.29|4297.29|0
1600344300000|2020-09-17 12:05:00|4296.4|4296.4|4296.4|4296.4|4296.99|4296.99|4294.61|4294.61|0
1600344600000|2020-09-17 12:10:00|4294.86|4294.86|4295.16|4295.16|4295.16|4295.16|4291.78|4291.78|0
1600344900000|2020-09-17 12:15:00|4294.26|4294.26|4297.34|4297.34|4298.83|4298.83|4294.26|4294.26|0
1600345200000|2020-09-17 12:20:00|4297.93|4297.93|4298.83|4298.83|4298.83|4298.83|4297.93|4297.93|0
1600345500000|2020-09-17 12:25:00|4297.93|4297.93|4291.19|4291.19|4297.93|4297.93|4291.19|4291.19|0
1600345800000|2020-09-17 12:30:00|4292.08|4292.08|4291.19|4291.19|4292.08|4292.08|4289.65|4289.65|0
1600346100000|2020-09-17 12:35:00|4288.11|4288.11|4291.19|4291.19|4291.19|4291.19|4288.11|4288.11|0
1600346400000|2020-09-17 12:40:00|4290.29|4290.29|4282.1|4282.1|4290.29|4290.29|4282.1|4282.1|0
1600346700000|2020-09-17 12:45:00|4280.56|4280.56|4288.5|4288.5|4288.5|4288.5|4280.56|4280.56|0
1600347000000|2020-09-17 12:50:00|4288.8|4288.8|4282.4|4282.4|4288.8|4288.8|4282.4|4282.4|0
1600347300000|2020-09-17 12:55:00|4280.86|4280.86|4279.02|4279.02|4280.86|4280.86|4277.49|4277.49|0
1600347600000|2020-09-17 13:00:00|4280.56|4280.56|4279.87|4279.87|4285.38|4285.38|4279.87|4279.87|0
1600347900000|2020-09-17 13:05:00|4278.98|4278.98|4272.83|4272.83|4278.98|4278.98|4272.83|4272.83|0
1600348200000|2020-09-17 13:10:00|4272.23|4272.23|4280.52|4280.52|4280.52|4280.52|4272.23|4272.23|0
1600348500000|2020-09-17 13:15:00|4279.02|4279.02|4278.13|4278.13|4279.32|4279.32|4276.64|4276.64|0
1600348800000|2020-09-17 13:20:00|4279.67|4279.67|4280.26|4280.26|4280.26|4280.26|4279.67|4279.67|0
1600349100000|2020-09-17 13:25:00|4279.07|4279.07|4287.86|4287.86|4287.86|4287.86|4279.07|4279.07|0
1600349400000|2020-09-17 13:30:00|4284.78|4284.78|4297.5|4297.5|4297.5|4297.5|4279.92|4279.92|0
1600349700000|2020-09-17 13:35:00|4298.39|4298.39|4291.99|4291.99|4302.36|4302.36|4291.99|4291.99|0
1600350000000|2020-09-17 13:40:00|4289.6|4289.6|4285.54|4285.54|4291.69|4291.69|4285.54|4285.54|0
1600350300000|2020-09-17 13:45:00|4286.14|4286.14|4295.96|4295.96|4295.96|4295.96|4286.14|4286.14|0
1600350600000|2020-09-17 13:50:00|4296.56|4296.56|4309.66|4309.66|4309.66|4309.66|4296.56|4296.56|0
1600350900000|2020-09-17 13:55:00|4306.58|4306.58|4308.9|4308.9|4308.9|4308.9|4299.72|4299.72|0
1600351200000|2020-09-17 14:00:00|4315.05|4315.05|4319.66|4319.66|4319.66|4319.66|4313.51|4313.51|0
1600351500000|2020-09-17 14:05:00|4322.05|4322.05|4324.48|4324.48|4330.54|4330.54|4322.05|4322.05|0
1600351800000|2020-09-17 14:10:00|4326.02|4326.02|4340.71|4340.71|4341.05|4341.05|4325.42|4325.42|0
1600352100000|2020-09-17 14:15:00|4339.17|4339.17|4350.41|4350.41|4350.41|4350.41|4337.63|4337.63|0
1600352400000|2020-09-17 14:20:00|4352.8|4352.8|4364.25|4364.25|4373.13|4373.13|4352.8|4352.8|0
1600352700000|2020-09-17 14:25:00|4361.18|4361.18|4355.92|4355.92|4361.18|4361.18|4355.03|4355.03|0
1600353000000|2020-09-17 14:30:00|4356.82|4356.82|4347.64|4347.64|4356.82|4356.82|4347.64|4347.64|0
1600353300000|2020-09-17 14:35:00|4353.79|4353.79|4359.59|4359.59|4361.13|4361.13|4351.91|4351.91|0
1600353600000|2020-09-17 14:40:00|4357.51|4357.51|4356.01|4356.01|4362.12|4362.12|4356.01|4356.01|0
1600353900000|2020-09-17 14:45:00|4357.55|4357.55|4354.48|4354.48|4357.55|4357.55|4354.48|4354.48|0
1600354200000|2020-09-17 14:50:00|4351.4|4351.4|4355.62|4355.62|4355.92|4355.92|4349.86|4349.86|0
1600354500000|2020-09-17 14:55:00|4354.09|4354.09|4351.4|4351.4|4354.09|4354.09|4351.06|4351.06|0
1600354800000|2020-09-17 15:00:00|4356.01|4356.01|4364.3|4364.3|4364.3|4364.3|4356.01|4356.01|0
1600355100000|2020-09-17 15:05:00|4368.91|4368.91|4378.78|4378.78|4381.21|4381.21|4368.91|4368.91|0
1600355400000|2020-09-17 15:10:00|4380.32|4380.32|4388.26|4388.26|4395|4395|4380.32|4380.32|0
1600355700000|2020-09-17 15:15:00|4389.79|4389.79|4394.27|4394.27|4397.34|4397.34|4385.78|4385.78|0
1600356000000|2020-09-17 15:20:00|4393.97|4393.97|4398.88|4398.88|4400.42|4400.42|4393.97|4393.97|0
1600356300000|2020-09-17 15:25:00|4398.28|4398.28|4402.09|4402.09|4415.2|4415.2|4397.98|4397.98|0
1600413300000|2020-09-18 07:15:00|4372.54|4372.54|4383.3|4383.3|4383.3|4383.3|4364.85|4364.85|0
1600413600000|2020-09-18 07:20:00|4381.76|4381.76|4364.96|4364.96|4381.76|4381.76|4357.21|4357.21|0
1600413900000|2020-09-18 07:25:00|4369.58|4369.58|4357.28|4357.28|4369.58|4369.58|4357.28|4357.28|0
1600414200000|2020-09-18 07:30:00|4351.13|4351.13|4330.89|4330.89|4351.13|4351.13|4330.89|4330.89|0
1600414500000|2020-09-18 07:35:00|4337.04|4337.04|4346.06|4346.06|4352.21|4352.21|4333.76|4333.76|0
1600414800000|2020-09-18 07:40:00|4343.97|4343.97|4347.25|4347.25|4347.25|4347.25|4343.37|4343.37|0
1600415100000|2020-09-18 07:45:00|4344.86|4344.86|4343.37|4343.37|4344.86|4344.86|4343.37|4343.37|0
1600415400000|2020-09-18 07:50:00|4342.78|4342.78|4336.49|4336.49|4342.78|4342.78|4331.71|4331.71|0
1600415700000|2020-09-18 07:55:00|4337.98|4337.98|4349.93|4349.93|4353.01|4353.01|4337.98|4337.98|0
1600416000000|2020-09-18 08:00:00|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|0
1600416300000|2020-09-18 08:05:00|4345.32|4345.32|4339.17|4339.17|4346.86|4346.86|4339.17|4339.17|0
1600416600000|2020-09-18 08:10:00|4337.38|4337.38|4345.07|4345.07|4345.07|4345.07|4337.38|4337.38|0
1600416900000|2020-09-18 08:15:00|4349.25|4349.25|4385.41|4385.41|4385.41|4385.41|4349.25|4349.25|0
1600417200000|2020-09-18 08:20:00|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|0
1600417500000|2020-09-18 08:25:00|4386.95|4386.95|4393.1|4393.1|4393.1|4393.1|4386.95|4386.95|0
1600417800000|2020-09-18 08:30:00|4396.68|4396.68|4395.23|4395.23|4396.68|4396.68|4384.47|4384.47|0
1600418100000|2020-09-18 08:35:00|4401.38|4401.38|4390.41|4390.41|4401.38|4401.38|4388.88|4388.88|0
1600418400000|2020-09-18 08:40:00|4395.03|4395.03|4397.66|4397.66|4403.81|4403.81|4395.03|4395.03|0
1600418700000|2020-09-18 08:45:00|4394.59|4394.59|4386.05|4386.05|4396.13|4396.13|4374.24|4374.24|0
1600419000000|2020-09-18 08:50:00|4386.35|4386.35|4381.83|4381.83|4388.19|4388.19|4381.83|4381.83|0
1600419300000|2020-09-18 08:55:00|4380.29|4380.29|4381.83|4381.83|4384.52|4384.52|4378.46|4378.46|0
1600419600000|2020-09-18 09:00:00|4377.22|4377.22|4383.32|4383.32|4392.5|4392.5|4377.22|4377.22|0
1600419900000|2020-09-18 09:05:00|4381.83|4381.83|4374.4|4374.4|4381.83|4381.83|4369.83|4369.83|0
1600420500000|2020-09-18 09:15:00|4403.61|4403.61|4398.61|4398.61|4408.68|4408.68|4389.77|4389.77|0
1600420800000|2020-09-18 09:20:00|4396.52|4396.52|4389.17|4389.17|4398.74|4398.74|4389.17|4389.17|0
1600421100000|2020-09-18 09:25:00|4390.71|4390.71|4396.82|4396.82|4398.35|4398.35|4390.71|4390.71|0
1600421400000|2020-09-18 09:30:00|4402.28|4402.28|4399.2|4399.2|4406.89|4406.89|4399.2|4399.2|0
1600421700000|2020-09-18 09:35:00|4397.66|4397.66|4384.86|4384.86|4397.66|4397.66|4384.86|4384.86|0
1600422000000|2020-09-18 09:40:00|4387.94|4387.94|4397.96|4397.96|4397.96|4397.96|4383.32|4383.32|0
1600422300000|2020-09-18 09:45:00|4393.35|4393.35|4387.59|4387.59|4393.35|4393.35|4387.59|4387.59|0
1600422600000|2020-09-18 09:50:00|4384.52|4384.52|4393.7|4393.7|4393.7|4393.7|4379.9|4379.9|0
1600422900000|2020-09-18 09:55:00|4392.16|4392.16|4392.16|4392.16|4398.31|4398.31|4387.54|4387.54|0
1600423200000|2020-09-18 10:00:00|4398.31|4398.31|4387.04|4387.04|4399.85|4399.85|4387.04|4387.04|0
1600423500000|2020-09-18 10:05:00|4379.35|4379.35|4380.34|4380.34|4381.53|4381.53|4378.46|4378.46|0
1600423800000|2020-09-18 10:10:00|4383.42|4383.42|4388.62|4388.62|4391.7|4391.7|4383.42|4383.42|0
1600424100000|2020-09-18 10:15:00|4385.55|4385.55|4380.43|4380.43|4386.54|4386.54|4380.43|4380.43|0
1600424400000|2020-09-18 10:20:00|4381.63|4381.63|4385.64|4385.64|4386.24|4386.24|4381.63|4381.63|0
1600424700000|2020-09-18 10:25:00|4387.73|4387.73|4386.19|4386.19|4389.27|4389.27|4386.19|4386.19|0
1600425000000|2020-09-18 10:30:00|4387.73|4387.73|4400.63|4400.63|4400.63|4400.63|4386.24|4386.24|0
1600425300000|2020-09-18 10:35:00|4399.09|4399.09|4389.31|4389.31|4399.09|4399.09|4389.31|4389.31|0
1600425600000|2020-09-18 10:40:00|4388.42|4388.42|4386.58|4386.58|4389.66|4389.66|4386.58|4386.58|0
1600425900000|2020-09-18 10:45:00|4385.99|4385.99|4388.76|4388.76|4388.76|4388.76|4384.15|4384.15|0
1600426200000|2020-09-18 10:50:00|4388.46|4388.46|4381.47|4381.47|4388.46|4388.46|4381.47|4381.47|0
1600426500000|2020-09-18 10:55:00|4383.55|4383.55|4381.72|4381.72|4384.79|4384.79|4373.18|4373.18|0
1600426800000|2020-09-18 11:00:00|4372.49|4372.49|4382.7|4382.7|4384.24|4384.24|4372.49|4372.49|0
1600427100000|2020-09-18 11:05:00|4385.78|4385.78|4382.06|4382.06|4388.46|4388.46|4382.06|4382.06|0
1600427400000|2020-09-18 11:10:00|4378.99|4378.99|4369.76|4369.76|4378.99|4378.99|4369.76|4369.76|0
1600427700000|2020-09-18 11:15:00|4371.3|4371.3|4368.22|4368.22|4372.84|4372.84|4368.22|4368.22|0
1600428000000|2020-09-18 11:20:00|4365.15|4365.15|4351.36|4351.36|4365.2|4365.2|4351.36|4351.36|0
1600428300000|2020-09-18 11:25:00|4346.75|4346.75|4350.72|4350.72|4350.72|4350.72|4345.21|4345.21|0
1600428600000|2020-09-18 11:30:00|4351.31|4351.31|4349.48|4349.48|4354.09|4354.09|4349.48|4349.48|0
1600428900000|2020-09-18 11:35:00|4347.94|4347.94|4343.62|4343.62|4351.27|4351.27|4341.83|4341.83|0
1600429200000|2020-09-18 11:40:00|4341.24|4341.24|4331.37|4331.37|4341.24|4341.24|4331.37|4331.37|0
1600429500000|2020-09-18 11:45:00|4332.91|4332.91|4342.68|4342.68|4342.68|4342.68|4332.91|4332.91|0
1600429800000|2020-09-18 11:50:00|4339.61|4339.61|4336.53|4336.53|4339.61|4339.61|4336.53|4336.53|0
1600430100000|2020-09-18 11:55:00|4334.74|4334.74|4332.56|4332.56|4337.18|4337.18|4332.56|4332.56|0
1600430400000|2020-09-18 12:00:00|4338.71|4338.71|4332.56|4332.56|4338.71|4338.71|4332.56|4332.56|0
1600430700000|2020-09-18 12:05:00|4329.58|4329.58|4317.28|4317.28|4329.58|4329.58|4317.28|4317.28|0
1600431000000|2020-09-18 12:10:00|4315.74|4315.74|4315.44|4315.44|4317.28|4317.28|4313.91|4313.91|0
1600431300000|2020-09-18 12:15:00|4310.83|4310.83|4307.5|4307.5|4316.73|4316.73|4307.5|4307.5|0
1600431600000|2020-09-18 12:20:00|4305.97|4305.97|4304.73|4304.73|4305.97|4305.97|4299.52|4299.52|0
1600431900000|2020-09-18 12:25:00|4306.27|4306.27|4306.06|4306.06|4307.85|4307.85|4302.98|4302.98|0
1600432200000|2020-09-18 12:30:00|4306.66|4306.66|4299.01|4299.01|4306.66|4306.66|4299.01|4299.01|0
1600432500000|2020-09-18 12:35:00|4303.63|4303.63|4305.16|4305.16|4309.78|4309.78|4302.09|4302.09|0
1600432800000|2020-09-18 12:40:00|4303.63|4303.63|4302.09|4302.09|4303.63|4303.63|4302.09|4302.09|0
1600433100000|2020-09-18 12:45:00|4302.98|4302.98|4294.7|4294.7|4303.88|4303.88|4294.7|4294.7|0
1600433400000|2020-09-18 12:50:00|4293.16|4293.16|4296.83|4296.83|4299.22|4299.22|4291.63|4291.63|0
1600433700000|2020-09-18 12:55:00|4295.3|4295.3|4302.34|4302.34|4302.94|4302.94|4295.3|4295.3|0
1600434000000|2020-09-18 13:00:00|4304.13|4304.13|4307.3|4307.3|4307.3|4307.3|4298.07|4298.07|0
1600434300000|2020-09-18 13:05:00|4305.76|4305.76|4321.39|4321.39|4322.88|4322.88|4305.76|4305.76|0
1600434600000|2020-09-18 13:10:00|4319.85|4319.85|4314.6|4314.6|4320.75|4320.75|4314.6|4314.6|0
1600434900000|2020-09-18 13:15:00|4313.06|4313.06|4313.4|4313.4|4313.4|4313.4|4310.33|4310.33|0
1600435200000|2020-09-18 13:20:00|4314.94|4314.94|4318.02|4318.02|4318.02|4318.02|4310.33|4310.33|0
1600435500000|2020-09-18 13:25:00|4316.48|4316.48|4318.91|4318.91|4318.91|4318.91|4312.46|4312.46|0
1600435800000|2020-09-18 13:30:00|4314.3|4314.3|4334.58|4334.58|4337.86|4337.86|4314.3|4314.3|0
1600436100000|2020-09-18 13:35:00|4333.99|4333.99|4343.21|4343.21|4344.75|4344.75|4333.69|4333.69|0
1600436400000|2020-09-18 13:40:00|4344.7|4344.7|4343.17|4343.17|4346.24|4346.24|4340.09|4340.09|0
1600436700000|2020-09-18 13:45:00|4341.63|4341.63|4338.3|4338.3|4341.63|4341.63|4335.23|4335.23|0
1600437000000|2020-09-18 13:50:00|4335.23|4335.23|4336.63|4336.63|4341.88|4341.88|4329.12|4329.12|0
1600437300000|2020-09-18 13:55:00|4336.03|4336.03|4331.42|4331.42|4337.57|4337.57|4329.88|4329.88|0
1600437600000|2020-09-18 14:00:00|4334.1|4334.1|4331.37|4331.37|4339.26|4339.26|4329.24|4329.24|0
1600437900000|2020-09-18 14:05:00|4326.76|4326.76|4332.61|4332.61|4332.61|4332.61|4325.27|4325.27|0
1600438200000|2020-09-18 14:10:00|4334.1|4334.1|4346.06|4346.06|4346.06|4346.06|4331.71|4331.71|0
1600438500000|2020-09-18 14:15:00|4347.59|4347.59|4344.61|4344.61|4350.92|4350.92|4344.61|4344.61|0
1600438800000|2020-09-18 14:20:00|4347.69|4347.69|4365.24|4365.24|4368.32|4368.32|4347.39|4347.39|0
1600439100000|2020-09-18 14:25:00|4363.7|4363.7|4371.85|4371.85|4373.94|4373.94|4363.7|4363.7|0
1600439400000|2020-09-18 14:30:00|4371.55|4371.55|4358.91|4358.91|4377.86|4377.86|4358.91|4358.91|0
1600439700000|2020-09-18 14:35:00|4357.37|4357.37|4360.44|4360.44|4360.44|4360.44|4354.29|4354.29|0
1600440000000|2020-09-18 14:40:00|4361.64|4361.64|4352.46|4352.46|4362.53|4362.53|4352.46|4352.46|0
1600440300000|2020-09-18 14:45:00|4350.92|4350.92|4345.16|4345.16|4352.46|4352.46|4342.09|4342.09|0
1600440600000|2020-09-18 14:50:00|4346.7|4346.7|4348.24|4348.24|4348.24|4348.24|4346.7|4346.7|0
1600440900000|2020-09-18 14:55:00|4350.32|4350.32|4351.82|4351.82|4351.82|4351.82|4348.83|4348.83|0
1600441200000|2020-09-18 15:00:00|4353.35|4353.35|4359.41|4359.41|4359.41|4359.41|4353.35|4353.35|0
1600441500000|2020-09-18 15:05:00|4360.01|4360.01|4364.62|4364.62|4366.16|4366.16|4360.01|4360.01|0
1600441800000|2020-09-18 15:10:00|4365.52|4365.52|4375.89|4375.89|4375.89|4375.89|4364.28|4364.28|0
1600442100000|2020-09-18 15:15:00|4377.38|4377.38|4376.23|4376.23|4377.38|4377.38|4372.56|4372.56|0
1600442400000|2020-09-18 15:20:00|4377.77|4377.77|4375.59|4375.59|4385.71|4385.71|4375.59|4375.59|0
1600442700000|2020-09-18 15:25:00|4375.29|4375.29|4360.4|4360.4|4382.34|4382.34|4360.4|4360.4|0
1600672500000|2020-09-21 07:15:00|4167.23|4167.23|4165.6|4165.6|4167.23|4167.23|4153.39|4153.39|0
1600672800000|2020-09-21 07:20:00|4160.83|4160.83|4139.55|4139.55|4160.83|4160.83|4134.94|4134.94|0
1600673100000|2020-09-21 07:25:00|4135.38|4135.38|4142.31|4142.31|4153.83|4153.83|4135.38|4135.38|0
1600673400000|2020-09-21 07:30:00|4143.84|4143.84|4104.77|4104.77|4143.84|4143.84|4104.77|4104.77|0
1600673700000|2020-09-21 07:35:00|4108.94|4108.94|4092.79|4092.79|4115.51|4115.51|4091.59|4091.59|0
1600674000000|2020-09-21 07:40:00|4095.77|4095.77|4085.7|4085.7|4099.65|4099.65|4078.65|4078.65|0
1600674300000|2020-09-21 07:45:00|4074.93|4074.93|4077.11|4077.11|4077.11|4077.11|4067.25|4067.25|0
1600674600000|2020-09-21 07:50:00|4074.04|4074.04|4064.65|4064.65|4074.04|4074.04|4056.97|4056.97|0
1600674900000|2020-09-21 07:55:00|4067.73|4067.73|4075.42|4075.42|4075.42|4075.42|4067.73|4067.73|0
1600675200000|2020-09-21 08:00:00|4073.88|4073.88|4073.53|4073.53|4078.15|4078.15|4071.45|4071.45|0
1600675500000|2020-09-21 08:05:00|4072.94|4072.94|4068.76|4068.76|4074.91|4074.91|4058|4058|0
1600675800000|2020-09-21 08:10:00|4071.84|4071.84|4086.34|4086.34|4086.34|4086.34|4071.84|4071.84|0
1600676100000|2020-09-21 08:15:00|4084.8|4084.8|4076.4|4076.4|4084.8|4084.8|4076.4|4076.4|0
1600676400000|2020-09-21 08:20:00|4073.33|4073.33|4060.48|4060.48|4073.33|4073.33|4057.4|4057.4|0
1600676700000|2020-09-21 08:25:00|4054.33|4054.33|4075.85|4075.85|4082|4082|4054.33|4054.33|0
1600677000000|2020-09-21 08:30:00|4074.31|4074.31|4073.37|4073.37|4079.23|4079.23|4071.33|4071.33|0
1600677300000|2020-09-21 08:35:00|4068.76|4068.76|4081.96|4081.96|4081.96|4081.96|4068.76|4068.76|0
1600677600000|2020-09-21 08:40:00|4085.03|4085.03|4080.46|4080.46|4086.57|4086.57|4080.46|4080.46|0
1600677900000|2020-09-21 08:45:00|4082|4082|4077.39|4077.39|4082|4082|4069.7|4069.7|0
1600678200000|2020-09-21 08:50:00|4076.2|4076.2|4077.83|4077.83|4079.32|4079.32|4068.46|4068.46|0
1600678500000|2020-09-21 08:55:00|4082.44|4082.44|4072.92|4072.92|4082.44|4082.44|4070.23|4070.23|0
1600678800000|2020-09-21 09:00:00|4070.83|4070.83|4069.93|4069.93|4075.3|4075.3|4069.93|4069.93|0
1600679100000|2020-09-21 09:05:00|4074.55|4074.55|4089.48|4089.48|4089.48|4089.48|4074.55|4074.55|0
1600679400000|2020-09-21 09:10:00|4090.98|4090.98|4097.72|4097.72|4099.81|4099.81|4090.98|4090.98|0
1600679700000|2020-09-21 09:15:00|4100.11|4100.11|4097.03|4097.03|4103.18|4103.18|4097.03|4097.03|0
1600680000000|2020-09-21 09:20:00|4097.33|4097.33|4093.11|4093.11|4101.94|4101.94|4093.11|4093.11|0
1600680300000|2020-09-21 09:25:00|4091.57|4091.57|4090.68|4090.68|4091.57|4091.57|4089.14|4089.14|0
1600680600000|2020-09-21 09:30:00|4092.47|4092.47|4083.63|4083.63|4092.47|4092.47|4080.56|4080.56|0
1600680900000|2020-09-21 09:35:00|4083.33|4083.33|4075.05|4075.05|4083.33|4083.33|4075.05|4075.05|0
1600681200000|2020-09-21 09:40:00|4068.9|4068.9|4074.11|4074.11|4074.11|4074.11|4067.41|4067.41|0
1600681500000|2020-09-21 09:45:00|4067.96|4067.96|4078.72|4078.72|4078.72|4078.72|4066.17|4066.17|0
1600681800000|2020-09-21 09:50:00|4080.21|4080.21|4086.91|4086.91|4086.91|4086.91|4080.21|4080.21|0
1600682100000|2020-09-21 09:55:00|4083.84|4083.84|4072.92|4072.92|4083.84|4083.84|4069.84|4069.84|0
1600682400000|2020-09-21 10:00:00|4074.45|4074.45|4075.65|4075.65|4077.53|4077.53|4074.45|4074.45|0
1600682700000|2020-09-21 10:05:00|4074.45|4074.45|4074.41|4074.41|4074.45|4074.45|4071.38|4071.38|0
1600683000000|2020-09-21 10:10:00|4075.94|4075.94|4076.34|4076.34|4076.34|4076.34|4071.72|4071.72|0
1600683300000|2020-09-21 10:15:00|4071.72|4071.72|4074.45|4074.45|4074.45|4074.45|4069.29|4069.29|0
1600683600000|2020-09-21 10:20:00|4075.99|4075.99|4078.47|4078.47|4078.47|4078.47|4073.9|4073.9|0
1600683900000|2020-09-21 10:25:00|4078.17|4078.17|4081.45|4081.45|4081.45|4081.45|4078.17|4078.17|0
1600684200000|2020-09-21 10:30:00|4079.96|4079.96|4087.01|4087.01|4087.01|4087.01|4079.07|4079.07|0
1600684500000|2020-09-21 10:35:00|4084.62|4084.62|4084.62|4084.62|4087.69|4087.69|4084.62|4084.62|0
1600684800000|2020-09-21 10:40:00|4086.16|4086.16|4090.93|4090.93|4091.53|4091.53|4086.16|4086.16|0
1600685100000|2020-09-21 10:45:00|4092.47|4092.47|4093.02|4093.02|4093.02|4093.02|4090.03|4090.03|0
1600685400000|2020-09-21 10:50:00|4092.42|4092.42|4097.58|4097.58|4097.58|4097.58|4089.94|4089.94|0
1600685700000|2020-09-21 10:55:00|4102.2|4102.2|4102.54|4102.54|4103.73|4103.73|4102.2|4102.2|0
1600686000000|2020-09-21 11:00:00|4107.15|4107.15|4106.76|4106.76|4109.84|4109.84|4106.76|4106.76|0
1600686300000|2020-09-21 11:05:00|4109.84|4109.84|4115.99|4115.99|4115.99|4115.99|4109.84|4109.84|0
1600686600000|2020-09-21 11:10:00|4115.69|4115.69|4120.39|4120.39|4120.39|4120.39|4112.71|4112.71|0
1600686900000|2020-09-21 11:15:00|4123.47|4123.47|4117.27|4117.27|4124.96|4124.96|4117.27|4117.27|0
1600687200000|2020-09-21 11:20:00|4112.66|4112.66|4118.81|4118.81|4118.81|4118.81|4112.66|4112.66|0
1600687500000|2020-09-21 11:25:00|4117.02|4117.02|4113.05|4113.05|4117.02|4117.02|4109.98|4109.98|0
1600687800000|2020-09-21 11:30:00|4114.59|4114.59|4109.13|4109.13|4116.13|4116.13|4109.13|4109.13|0
1600688100000|2020-09-21 11:35:00|4108.23|4108.23|4110.92|4110.92|4110.92|4110.92|4108.23|4108.23|0
1600688400000|2020-09-21 11:40:00|4103.23|4103.23|4107.29|4107.29|4107.29|4107.29|4101.14|4101.14|0
1600688700000|2020-09-21 11:45:00|4108.83|4108.83|4110.18|4110.18|4111.9|4111.9|4104.22|4104.22|0
1600689000000|2020-09-21 11:50:00|4111.72|4111.72|4120|4120|4120|4120|4111.72|4111.72|0
1600689300000|2020-09-21 11:55:00|4120.6|4120.6|4128.84|4128.84|4130.38|4130.38|4120.6|4120.6|0
1600689600000|2020-09-21 12:00:00|4130.38|4130.38|4111.47|4111.47|4130.38|4130.38|4108.39|4108.39|0
1600689900000|2020-09-21 12:05:00|4114.54|4114.54|4106.9|4106.9|4114.54|4114.54|4106.9|4106.9|0
1600690200000|2020-09-21 12:10:00|4105.71|4105.71|4104.17|4104.17|4105.71|4105.71|4101.1|4101.1|0
1600690500000|2020-09-21 12:15:00|4110.32|4110.32|4112.45|4112.45|4112.45|4112.45|4108.78|4108.78|0
1600690800000|2020-09-21 12:20:00|4116.33|4116.33|4105.36|4105.36|4116.33|4116.33|4105.36|4105.36|0
1600691100000|2020-09-21 12:25:00|4102.29|4102.29|4098.02|4098.02|4102.29|4102.29|4098.02|4098.02|0
1600691400000|2020-09-21 12:30:00|4096.48|4096.48|4106.85|4106.85|4106.85|4106.85|4094.95|4094.95|0
1600691700000|2020-09-21 12:35:00|4108.64|4108.64|4119.41|4119.41|4119.41|4119.41|4108.64|4108.64|0
1600692000000|2020-09-21 12:40:00|4117.87|4117.87|4110.53|4110.53|4122.48|4122.48|4109.33|4109.33|0
1600692300000|2020-09-21 12:45:00|4108.44|4108.44|4105.36|4105.36|4108.44|4108.44|4105.36|4105.36|0
1600692600000|2020-09-21 12:50:00|4105.96|4105.96|4104.12|4104.12|4107.5|4107.5|4104.12|4104.12|0
1600692900000|2020-09-21 12:55:00|4102.59|4102.59|4102.29|4102.29|4106.21|4106.21|4102.29|4102.29|0
1600693200000|2020-09-21 13:00:00|4103.83|4103.83|4109.59|4109.59|4113.46|4113.46|4103.83|4103.83|0
1600693500000|2020-09-21 13:05:00|4101.9|4101.9|4095.54|4095.54|4101.9|4101.9|4092.47|4092.47|0
1600693800000|2020-09-21 13:10:00|4097.08|4097.08|4109.38|4109.38|4109.38|4109.38|4097.08|4097.08|0
1600694100000|2020-09-21 13:15:00|4107.84|4107.84|4110.23|4110.23|4113.21|4113.21|4107.84|4107.84|0
1600694400000|2020-09-21 13:20:00|4107.15|4107.15|4108.69|4108.69|4113.3|4113.3|4105.62|4105.62|0
1600694700000|2020-09-21 13:25:00|4110.23|4110.23|4109.29|4109.29|4112.96|4112.96|4109.29|4109.29|0
1600695000000|2020-09-21 13:30:00|4107.75|4107.75|4100.11|4100.11|4115.48|4115.48|4098.57|4098.57|0
1600695300000|2020-09-21 13:35:00|4097.42|4097.42|4089.69|4089.69|4097.42|4097.42|4088.2|4088.2|0
1600695600000|2020-09-21 13:40:00|4082|4082|4086.61|4086.61|4089.69|4089.69|4073.51|4073.51|0
1600695900000|2020-09-21 13:45:00|4089.69|4089.69|4096.48|4096.48|4100.11|4100.11|4089.69|4089.69|0
1600696200000|2020-09-21 13:50:00|4091.87|4091.87|4095.24|4095.24|4095.24|4095.24|4086.02|4086.02|0
1600696500000|2020-09-21 13:55:00|4096.78|4096.78|4099.56|4099.56|4099.56|4099.56|4092.17|4092.17|0
1600696800000|2020-09-21 14:00:00|4098.96|4098.96|4099.56|4099.56|4100.45|4100.45|4095.59|4095.59|0
1600697100000|2020-09-21 14:05:00|4097.47|4097.47|4090.47|4090.47|4099.01|4099.01|4090.47|4090.47|0
1600697400000|2020-09-21 14:10:00|4087.4|4087.4|4082.78|4082.78|4087.4|4087.4|4082.78|4082.78|0
1600697700000|2020-09-21 14:15:00|4081.25|4081.25|4076.68|4076.68|4085.86|4085.86|4076.68|4076.68|0
1600698000000|2020-09-21 14:20:00|4075.14|4075.14|4073.56|4073.56|4075.14|4075.14|4068.4|4068.4|0
1600698300000|2020-09-21 14:25:00|4072.07|4072.07|4072.37|4072.37|4076.04|4076.04|4070.53|4070.53|0
1600698600000|2020-09-21 14:30:00|4073.26|4073.26|4066.86|4066.86|4074.45|4074.45|4066.86|4066.86|0
1600698900000|2020-09-21 14:35:00|4063.78|4063.78|4054.01|4054.01|4063.78|4063.78|4054.01|4054.01|0
1600699200000|2020-09-21 14:40:00|4052.47|4052.47|4057.33|4057.33|4062.84|4062.84|4052.47|4052.47|0
1600699500000|2020-09-21 14:45:00|4052.72|4052.72|4055.75|4055.75|4056.99|4056.99|4052.72|4052.72|0
1600699800000|2020-09-21 14:50:00|4052.68|4052.68|4054.21|4054.21|4057.29|4057.29|4052.68|4052.68|0
1600700100000|2020-09-21 14:55:00|4054.81|4054.81|4057.24|4057.24|4057.24|4057.24|4054.17|4054.17|0
1600700400000|2020-09-21 15:00:00|4055.7|4055.7|4064.59|4064.59|4064.59|4064.59|4051.09|4051.09|0
1600700700000|2020-09-21 15:05:00|4065.48|4065.48|4060.82|4060.82|4068.81|4068.81|4060.82|4060.82|0
1600701000000|2020-09-21 15:10:00|4062.36|4062.36|4056.9|4056.9|4069.7|4069.7|4056.9|4056.9|0
1600701300000|2020-09-21 15:15:00|4055.36|4055.36|4056.9|4056.9|4059.97|4059.97|4051.73|4051.73|0
1600701600000|2020-09-21 15:20:00|4055.41|4055.41|4051.69|4051.69|4055.66|4055.66|4048.66|4048.66|0
1600701900000|2020-09-21 15:25:00|4048.61|4048.61|4051.39|4051.39|4055.61|4055.61|4036.06|4036.06|0
1600758900000|2020-09-22 07:15:00|3927.47|3927.47|3931.58|3931.58|3936.7|3936.7|3919.28|3919.28|0
1600759200000|2020-09-22 07:20:00|3948.49|3948.49|3973.41|3973.41|3976.53|3976.53|3948.49|3948.49|0
1600759800000|2020-09-22 07:30:00|3976.49|3976.49|3969.49|3969.49|3989.43|3989.43|3966.37|3966.37|0
1600760100000|2020-09-22 07:35:00|3967.95|3967.95|3967.06|3967.06|3973.21|3973.21|3963.98|3963.98|0
1600760400000|2020-09-22 07:40:00|3970.13|3970.13|3974.06|3974.06|3974.06|3974.06|3963.98|3963.98|0
1600760700000|2020-09-22 07:45:00|3977.13|3977.13|3973.37|3973.37|3977.13|3977.13|3966.37|3966.37|0
1600761000000|2020-09-22 07:50:00|3973.67|3973.67|3984.34|3984.34|3984.34|3984.34|3973.67|3973.67|0
1600761300000|2020-09-22 07:55:00|3979.72|3979.72|3972.13|3972.13|3979.72|3979.72|3972.13|3972.13|0
1600761600000|2020-09-22 08:00:00|3975.2|3975.2|3975.41|3975.41|3983.74|3983.74|3975.2|3975.2|0
1600761900000|2020-09-22 08:05:00|3980.02|3980.02|3981.77|3981.77|3984.63|3984.63|3972.33|3972.33|0
1600762200000|2020-09-22 08:10:00|3980.27|3980.27|3970.54|3970.54|3980.27|3980.27|3970.54|3970.54|0
1600762500000|2020-09-22 08:15:00|3976.69|3976.69|3969.65|3969.65|3976.69|3976.69|3969.65|3969.65|0
1600762800000|2020-09-22 08:20:00|3968.46|3968.46|3962.65|3962.65|3969.35|3969.35|3962.65|3962.65|0
1600763100000|2020-09-22 08:25:00|3964.19|3964.19|3974.91|3974.91|3977.98|3977.98|3958.38|3958.38|0
1600763400000|2020-09-22 08:30:00|3981.06|3981.06|3985.32|3985.32|3986.52|3986.52|3980.41|3980.41|0
1600763700000|2020-09-22 08:35:00|3979.17|3979.17|3973.07|3973.07|3979.17|3979.17|3965.13|3965.13|0
1600764000000|2020-09-22 08:40:00|3971.53|3971.53|3985.32|3985.32|3985.32|3985.32|3970.64|3970.64|0
1600764300000|2020-09-22 08:45:00|3974.56|3974.56|3968.8|3968.8|3979.17|3979.17|3968.8|3968.8|0
1600764600000|2020-09-22 08:50:00|3972.68|3972.68|3971.19|3971.19|3972.68|3972.68|3971.19|3971.19|0
1600764900000|2020-09-22 08:55:00|3972.68|3972.68|3979.47|3979.47|3980.37|3980.37|3971.19|3971.19|0
1600765200000|2020-09-22 09:00:00|3980.07|3980.07|3980.66|3980.66|3980.66|3980.66|3980.07|3980.07|0
1600765500000|2020-09-22 09:05:00|3982.45|3982.45|3995.44|3995.44|4000.31|4000.31|3982.16|3982.16|0
1600765800000|2020-09-22 09:10:00|3993.91|3993.91|4002.83|4002.83|4011.12|4011.12|3992.37|3992.37|0
1600766100000|2020-09-22 09:15:00|4004.92|4004.92|4007.9|4007.9|4008.2|4008.2|4004.92|4004.92|0
1600766400000|2020-09-22 09:20:00|4007.31|4007.31|4022.93|4022.93|4022.93|4022.93|4004.92|4004.92|0
1600766700000|2020-09-22 09:25:00|4023.53|4023.53|4007.01|4007.01|4023.53|4023.53|4006.66|4006.66|0
1600767000000|2020-09-22 09:30:00|4005.47|4005.47|4006.37|4006.37|4006.37|4006.37|4003.93|4003.93|0
1600767300000|2020-09-22 09:35:00|4004.83|4004.83|4007.9|4007.9|4007.9|4007.9|4004.83|4004.83|0
1600767600000|2020-09-22 09:40:00|4008.8|4008.8|4015.59|4015.59|4015.59|4015.59|4007.9|4007.9|0
1600767900000|2020-09-22 09:45:00|4020.2|4020.2|4018.67|4018.67|4020.2|4020.2|4014.05|4014.05|0
1600768200000|2020-09-22 09:50:00|4020.75|4020.75|4016.39|4016.39|4026.56|4026.56|4015.8|4015.8|0
1600768500000|2020-09-22 09:55:00|4014.86|4014.86|4017.63|4017.63|4017.63|4017.63|4013.32|4013.32|0
1600768800000|2020-09-22 10:00:00|4016.44|4016.44|4018.37|4018.37|4018.96|4018.96|4014.35|4014.35|0
1600769100000|2020-09-22 10:05:00|4013.76|4013.76|4012.13|4012.13|4013.76|4013.76|4006.07|4006.07|0
1600769400000|2020-09-22 10:10:00|4010.59|4010.59|4005.72|4005.72|4010.59|4010.59|4005.72|4005.72|0
1600769700000|2020-09-22 10:15:00|4006.32|4006.32|4014.6|4014.6|4014.6|4014.6|4006.32|4006.32|0
1600770000000|2020-09-22 10:20:00|4019.22|4019.22|4029.59|4029.59|4029.59|4029.59|4019.22|4019.22|0
1600770300000|2020-09-22 10:25:00|4028.69|4028.69|4025.62|4025.62|4028.69|4028.69|4025.62|4025.62|0
1600770600000|2020-09-22 10:30:00|4028.01|4028.01|4032.87|4032.87|4032.87|4032.87|4028.01|4028.01|0
1600770900000|2020-09-22 10:35:00|4037.48|4037.48|4032.18|4032.18|4039.87|4039.87|4030.64|4030.64|0
1600771200000|2020-09-22 10:40:00|4029.11|4029.11|4030.9|4030.9|4030.9|4030.9|4029.11|4029.11|0
1600771500000|2020-09-22 10:45:00|4029.4|4029.4|4025.43|4025.43|4029.4|4029.4|4025.43|4025.43|0
1600771800000|2020-09-22 10:50:00|4023.9|4023.9|4029.66|4029.66|4029.66|4029.66|4023.9|4023.9|0
1600772100000|2020-09-22 10:55:00|4031.15|4031.15|4031.15|4031.15|4035.76|4035.76|4031.15|4031.15|0
1600772400000|2020-09-22 11:00:00|4031.45|4031.45|4028.67|4028.67|4032.34|4032.34|4028.67|4028.67|0
1600772700000|2020-09-22 11:05:00|4028.07|4028.07|4028.97|4028.97|4031.74|4031.74|4026.88|4026.88|0
1600773000000|2020-09-22 11:10:00|4029.56|4029.56|4031.1|4031.1|4031.1|4031.1|4029.56|4029.56|0
1600773300000|2020-09-22 11:15:00|4032|4032|4036.86|4036.86|4037.46|4037.46|4032|4032|0
1600773600000|2020-09-22 11:20:00|4044.8|4044.8|4047.88|4047.88|4047.88|4047.88|4044.8|4044.8|0
1600773900000|2020-09-22 11:25:00|4048.77|4048.77|4058.25|4058.25|4059.79|4059.79|4048.77|4048.77|0
1600774200000|2020-09-22 11:30:00|4059.14|4059.14|4060.73|4060.73|4061.92|4061.92|4058.84|4058.84|0
1600774500000|2020-09-22 11:35:00|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|0
1600774800000|2020-09-22 11:40:00|4069.7|4069.7|4064.24|4064.24|4069.7|4069.7|4064.19|4064.19|0
1600775100000|2020-09-22 11:45:00|4065.73|4065.73|4061.12|4061.12|4065.73|4065.73|4061.12|4061.12|0
1600775400000|2020-09-22 11:50:00|4059.58|4059.58|4050.45|4050.45|4059.58|4059.58|4048.91|4048.91|0
1600775700000|2020-09-22 11:55:00|4048.96|4048.96|4051.98|4051.98|4051.98|4051.98|4047.17|4047.17|0
1600776000000|2020-09-22 12:00:00|4049.9|4049.9|4054.16|4054.16|4054.16|4054.16|4049.9|4049.9|0
1600776300000|2020-09-22 12:05:00|4055.7|4055.7|4055.06|4055.06|4056.3|4056.3|4054.76|4054.76|0
1600776600000|2020-09-22 12:10:00|4055.36|4055.36|4051.39|4051.39|4056.9|4056.9|4051.39|4051.39|0
1600776900000|2020-09-22 12:15:00|4052.93|4052.93|4045.38|4045.38|4052.93|4052.93|4045.38|4045.38|0
1600777200000|2020-09-22 12:20:00|4043.84|4043.84|4035.94|4035.94|4043.84|4043.84|4035.94|4035.94|0
1600777500000|2020-09-22 12:25:00|4037.73|4037.73|4039.32|4039.32|4040.81|4040.81|4037.73|4037.73|0
1600777800000|2020-09-22 12:30:00|4040.86|4040.86|4042.05|4042.05|4042.05|4042.05|4040.86|4040.86|0
1600778100000|2020-09-22 12:35:00|4043.24|4043.24|4057.63|4057.63|4057.63|4057.63|4043.24|4043.24|0
1600778400000|2020-09-22 12:40:00|4059.17|4059.17|4061.26|4061.26|4068.3|4068.3|4059.17|4059.17|0
1600778700000|2020-09-22 12:45:00|4061.55|4061.55|4059.42|4059.42|4061.55|4061.55|4056.34|4056.34|0
1600779000000|2020-09-22 12:50:00|4068.64|4068.64|4057.63|4057.63|4068.64|4068.64|4057.63|4057.63|0
1600779300000|2020-09-22 12:55:00|4057.03|4057.03|4059.47|4059.47|4059.47|4059.47|4054.6|4054.6|0
1600779600000|2020-09-22 13:00:00|4057.93|4057.93|4061.3|4061.3|4061.3|4061.3|4056.44|4056.44|0
1600779900000|2020-09-22 13:05:00|4062.84|4062.84|4073.3|4073.3|4073.3|4073.3|4062.84|4062.84|0
1600780200000|2020-09-22 13:10:00|4071.77|4071.77|4069.93|4069.93|4071.77|4071.77|4069.63|4069.63|0
1600780500000|2020-09-22 13:15:00|4068.39|4068.39|4063.73|4063.73|4069.59|4069.59|4062.24|4062.24|0
1600780800000|2020-09-22 13:20:00|4063.14|4063.14|4069.29|4069.29|4069.29|4069.29|4060.06|4060.06|0
1600781100000|2020-09-22 13:25:00|4069.59|4069.59|4075.19|4075.19|4080.35|4080.35|4069.59|4069.59|0
1600781400000|2020-09-22 13:30:00|4074.59|4074.59|4091.11|4091.11|4091.11|4091.11|4066.6|4066.6|0
1600781700000|2020-09-22 13:35:00|4089.57|4089.57|4099.69|4099.69|4099.69|4099.69|4089.28|4089.28|0
1600782000000|2020-09-22 13:40:00|4102.77|4102.77|4101.83|4101.83|4111.35|4111.35|4101.58|4101.58|0
1600782300000|2020-09-22 13:45:00|4100.29|4100.29|4083.13|4083.13|4101.83|4101.83|4083.13|4083.13|0
1600782600000|2020-09-22 13:50:00|4082.53|4082.53|4082.78|4082.78|4082.78|4082.78|4074.24|4074.24|0
1600782900000|2020-09-22 13:55:00|4076.63|4076.63|4073.3|4073.3|4084.96|4084.96|4073.3|4073.3|0
1600783200000|2020-09-22 14:00:00|4074.2|4074.2|4066.86|4066.86|4074.2|4074.2|4066.86|4066.86|0
1600783500000|2020-09-22 14:05:00|4067.75|4067.75|4073.56|4073.56|4075.09|4075.09|4066.21|4066.21|0
1600783800000|2020-09-22 14:10:00|4073.85|4073.85|4072.57|4072.57|4077.18|4077.18|4070.14|4070.14|0
1600784100000|2020-09-22 14:15:00|4074.36|4074.36|4091.57|4091.57|4091.57|4091.57|4074.36|4074.36|0
1600784400000|2020-09-22 14:20:00|4090.03|4090.03|4079.96|4079.96|4094.64|4094.64|4079.96|4079.96|0
1600784700000|2020-09-22 14:25:00|4081.5|4081.5|4082.14|4082.14|4082.14|4082.14|4072.32|4072.32|0
1600785000000|2020-09-22 14:30:00|4083.03|4083.03|4095.68|4095.68|4095.68|4095.68|4081.24|4081.24|0
1600785300000|2020-09-22 14:35:00|4096.27|4096.27|4085.86|4085.86|4096.27|4096.27|4084.91|4084.91|0
1600785600000|2020-09-22 14:40:00|4084.32|4084.32|4074.54|4074.54|4089.23|4089.23|4073.01|4073.01|0
1600785900000|2020-09-22 14:45:00|4073.65|4073.65|4066.01|4066.01|4074.54|4074.54|4066.01|4066.01|0
1600786200000|2020-09-22 14:50:00|4062.93|4062.93|4057.77|4057.77|4063.87|4063.87|4057.77|4057.77|0
1600786500000|2020-09-22 14:55:00|4057.47|4057.47|4038.47|4038.47|4057.47|4057.47|4038.47|4038.47|0
1600786800000|2020-09-22 15:00:00|4036.93|4036.93|4030.14|4030.14|4036.93|4036.93|4030.14|4030.14|0
1600787100000|2020-09-22 15:05:00|4030.74|4030.74|4020.96|4020.96|4031.08|4031.08|4020.96|4020.96|0
1600787400000|2020-09-22 15:10:00|4022.5|4022.5|4018.78|4018.78|4026.77|4026.77|4016.35|4016.35|0
1600787700000|2020-09-22 15:15:00|4020.32|4020.32|4023.05|4023.05|4026.12|4026.12|4018.78|4018.78|0
1600788000000|2020-09-22 15:20:00|4022.15|4022.15|4027.36|4027.36|4027.36|4027.36|4021.81|4021.81|0
1600788300000|2020-09-22 15:25:00|4026.77|4026.77|4019.08|4019.08|4028.01|4028.01|4004.35|4004.35|0
1600845300000|2020-09-23 07:15:00|3955.56|3955.56|3956.75|3956.75|3956.75|3956.75|3955.56|3955.56|0
1600845600000|2020-09-23 07:20:00|3955.56|3955.56|3976.6|3976.6|3976.6|3976.6|3955.56|3955.56|0
1600845900000|2020-09-23 07:25:00|3975.41|3975.41|3961.71|3961.71|3975.41|3975.41|3955.56|3955.56|0
1600846200000|2020-09-23 07:30:00|3960.17|3960.17|3958.93|3958.93|3966.32|3966.32|3949.71|3949.71|0
1600846500000|2020-09-23 07:35:00|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|0
1600846800000|2020-09-23 07:40:00|3972.77|3972.77|3995.7|3995.7|4011.07|4011.07|3971.23|3971.23|0
1600847100000|2020-09-23 07:45:00|3998.98|3998.98|4009.74|4009.74|4009.74|4009.74|3998.98|3998.98|0
1600847400000|2020-09-23 07:50:00|4014.35|4014.35|4017.68|4017.68|4021.3|4021.3|4006.66|4006.66|0
1600847700000|2020-09-23 07:55:00|4015.59|4015.59|4016.44|4016.44|4021.05|4021.05|4014.9|4014.9|0
1600848000000|2020-09-23 08:00:00|4011.83|4011.83|4006.02|4006.02|4021.9|4021.9|4006.02|4006.02|0
1600848300000|2020-09-23 08:05:00|4002.95|4002.95|4002.65|4002.65|4007.26|4007.26|3999.96|3999.96|0
1600848600000|2020-09-23 08:10:00|3999.37|3999.37|3987.76|3987.76|3999.37|3999.37|3986.86|3986.86|0
1600848900000|2020-09-23 08:15:00|3996.98|3996.98|4000.65|4000.65|4007.1|4007.1|3996.98|3996.98|0
1600849200000|2020-09-23 08:20:00|3996.04|3996.04|3987.8|3987.8|3996.04|3996.04|3987.8|3987.8|0
1600849500000|2020-09-23 08:25:00|3992.41|3992.41|3999.8|3999.8|3999.8|3999.8|3990.92|3990.92|0
1600849800000|2020-09-23 08:30:00|4003.38|4003.38|4014.4|4014.4|4020.55|4020.55|4002.19|4002.19|0
1600850100000|2020-09-23 08:35:00|4020.55|4020.55|4023.62|4023.62|4023.62|4023.62|4019.01|4019.01|0
1600850400000|2020-09-23 08:40:00|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|0
1600850700000|2020-09-23 08:45:00|4027.29|4027.29|4028.49|4028.49|4028.49|4028.49|4027.29|4027.29|0
1600851000000|2020-09-23 08:50:00|4020.8|4020.8|4019.26|4019.26|4020.8|4020.8|4016.19|4016.19|0
1600851300000|2020-09-23 08:55:00|4017.73|4017.73|4013.11|4013.11|4017.73|4017.73|4013.11|4013.11|0
1600851600000|2020-09-23 09:00:00|4014.65|4014.65|4008.8|4008.8|4014.95|4014.95|4008.8|4008.8|0
1600851900000|2020-09-23 09:05:00|4006.11|4006.11|4008.2|4008.2|4009.1|4009.1|4005.22|4005.22|0
1600852200000|2020-09-23 09:10:00|4009.39|4009.39|4013.62|4013.62|4013.62|4013.62|4004.78|4004.78|0
1600852800000|2020-09-23 09:20:00|4014.21|4014.21|4011.28|4011.28|4016|4016|4009.74|4009.74|0
1600853100000|2020-09-23 09:25:00|4013.66|4013.66|4016.74|4016.74|4016.74|4016.74|4010.59|4010.59|0
1600853400000|2020-09-23 09:30:00|4015.2|4015.2|4013.66|4013.66|4018.28|4018.28|4013.66|4013.66|0
1600853700000|2020-09-23 09:35:00|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|0
1600854000000|2020-09-23 09:40:00|4005.98|4005.98|4005.98|4005.98|4005.98|4005.98|4005.98|4005.98|0
1600854300000|2020-09-23 09:45:00|4007.51|4007.51|4009.05|4009.05|4009.05|4009.05|4007.51|4007.51|0
1600854600000|2020-09-23 09:50:00|4010.59|4010.59|4008.84|4008.84|4012.13|4012.13|4008.84|4008.84|0
1600854900000|2020-09-23 09:55:00|4007.05|4007.05|4004.37|4004.37|4007.05|4007.05|4004.37|4004.37|0
1600855200000|2020-09-23 10:00:00|4002.83|4002.83|3994.34|3994.34|4002.83|4002.83|3989.73|3989.73|0
1600855500000|2020-09-23 10:05:00|3997.42|3997.42|3998.66|3998.66|4001.98|4001.98|3997.42|3997.42|0
1600855800000|2020-09-23 10:10:00|4000.19|4000.19|4002.28|4002.28|4002.28|4002.28|4000.19|4000.19|0
1600856100000|2020-09-23 10:15:00|4003.82|4003.82|3999.21|3999.21|4003.82|4003.82|3999.21|3999.21|0
1600856400000|2020-09-23 10:20:00|3996.82|3996.82|4007.33|4007.33|4007.33|4007.33|3996.57|3996.57|0
1600856700000|2020-09-23 10:25:00|4002.72|4002.72|4005.79|4005.79|4005.79|4005.79|4002.72|4002.72|0
1600857000000|2020-09-23 10:30:00|4007.33|4007.33|4015.13|4015.13|4019.7|4019.7|4007.33|4007.33|0
1600857300000|2020-09-23 10:35:00|4013.6|4013.6|4000.15|4000.15|4013.6|4013.6|4000.15|4000.15|0
1600857600000|2020-09-23 10:40:00|3999.55|3999.55|3998.31|3998.31|4002.92|4002.92|3998.31|3998.31|0
1600857900000|2020-09-23 10:45:00|3996.77|3996.77|4001.39|4001.39|4002.28|4002.28|3996.77|3996.77|0
1600858200000|2020-09-23 10:50:00|4002.28|4002.28|4008.43|4008.43|4011.51|4011.51|4002.28|4002.28|0
1600858500000|2020-09-23 10:55:00|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|0
1600858800000|2020-09-23 11:00:00|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|0
1600859100000|2020-09-23 11:05:00|4006.89|4006.89|4002.28|4002.28|4006.89|4006.89|4002.28|4002.28|0
1600859400000|2020-09-23 11:10:00|3999.21|3999.21|4000.74|4000.74|4000.74|4000.74|3999.21|3999.21|0
1600859700000|2020-09-23 11:15:00|3999.21|3999.21|3998.95|3998.95|3999.21|3999.21|3995.88|3995.88|0
1600860000000|2020-09-23 11:20:00|3998.06|3998.06|3999.64|3999.64|4000.54|4000.54|3997.46|3997.46|0
1600860300000|2020-09-23 11:25:00|4001.18|4001.18|4003.32|4003.32|4003.32|4003.32|4001.18|4001.18|0
1600860600000|2020-09-23 11:30:00|4003.61|4003.61|4010.7|4010.7|4010.7|4010.7|4003.02|4003.02|0
1600860900000|2020-09-23 11:35:00|4013.78|4013.78|4017.11|4017.11|4017.11|4017.11|4013.78|4013.78|0
1600861200000|2020-09-23 11:40:00|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|0
1600861500000|2020-09-23 11:45:00|4014.72|4014.72|4011.65|4011.65|4014.72|4014.72|4011.65|4011.65|0
1600861800000|2020-09-23 11:50:00|4009.56|4009.56|4005.29|4005.29|4009.56|4009.56|4005.29|4005.29|0
1600862100000|2020-09-23 11:55:00|4004.99|4004.99|4009.31|4009.31|4009.31|4009.31|4003.16|4003.16|0
1600862400000|2020-09-23 12:00:00|4007.52|4007.52|3998.29|3998.29|4007.52|4007.52|3998.29|3998.29|0
1600862700000|2020-09-23 12:05:00|4000.08|4000.08|3995.81|3995.81|4000.68|4000.68|3989.66|3989.66|0
1600863000000|2020-09-23 12:10:00|3992.74|3992.74|3997.35|3997.35|3997.35|3997.35|3989.66|3989.66|0
1600863300000|2020-09-23 12:15:00|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|0
1600863600000|2020-09-23 12:20:00|3988.12|3988.12|3987.87|3987.87|3988.12|3988.12|3984.8|3984.8|0
1600864200000|2020-09-23 12:30:00|3992.48|3992.48|3990.95|3990.95|3992.48|3992.48|3990.95|3990.95|0
1600864500000|2020-09-23 12:35:00|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|0
1600864800000|2020-09-23 12:40:00|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|0
1600865100000|2020-09-23 12:45:00|3987.62|3987.62|3981.52|3981.52|3987.62|3987.62|3981.52|3981.52|0
1600865400000|2020-09-23 12:50:00|3983.05|3983.05|3983.95|3983.95|3985.14|3985.14|3982.76|3982.76|0
1600865700000|2020-09-23 12:55:00|3983.05|3983.05|3987.07|3987.07|3987.67|3987.67|3983.05|3983.05|0
1600866000000|2020-09-23 13:00:00|3983.99|3983.99|3976.74|3976.74|3983.99|3983.99|3976.74|3976.74|0
1600866300000|2020-09-23 13:05:00|3976.15|3976.15|3979.82|3979.82|3980.67|3980.67|3976.15|3976.15|0
1600866600000|2020-09-23 13:10:00|3978.92|3978.92|3977.34|3977.34|3979.43|3979.43|3974.95|3974.95|0
1600866900000|2020-09-23 13:15:00|3981.95|3981.95|3978.58|3978.58|3981.95|3981.95|3978.58|3978.58|0
1600867200000|2020-09-23 13:20:00|3977.04|3977.04|3977|3977|3981.61|3981.61|3975.5|3975.5|0
1600867500000|2020-09-23 13:25:00|3973.92|3973.92|3965.34|3965.34|3973.92|3973.92|3965.34|3965.34|0
1600867800000|2020-09-23 13:30:00|3965.04|3965.04|3972.09|3972.09|3972.09|3972.09|3959.23|3959.23|0
1600868100000|2020-09-23 13:35:00|3974.17|3974.17|3975.21|3975.21|3979.47|3979.47|3970.89|3970.89|0
1600868400000|2020-09-23 13:40:00|3973.67|3973.67|3961.16|3961.16|3977.68|3977.68|3959.92|3959.92|0
1600868700000|2020-09-23 13:45:00|3961.76|3961.76|3963.3|3963.3|3964.83|3964.83|3955.61|3955.61|0
1600869000000|2020-09-23 13:50:00|3964.83|3964.83|3956.64|3956.64|3966.72|3966.72|3956.64|3956.64|0
1600869300000|2020-09-23 13:55:00|3953.57|3953.57|3957.28|3957.28|3958.18|3958.18|3953.57|3953.57|0
1600869600000|2020-09-23 14:00:00|3954.21|3954.21|3955.79|3955.79|3957.33|3957.33|3952.72|3952.72|0
1600869900000|2020-09-23 14:05:00|3955.2|3955.2|3929.45|3929.45|3955.2|3955.2|3929.45|3929.45|0
1600870200000|2020-09-23 14:10:00|3926.37|3926.37|3932.18|3932.18|3936.79|3936.79|3926.37|3926.37|0
1600870500000|2020-09-23 14:15:00|3935.26|3935.26|3935.6|3935.6|3935.6|3935.6|3925.78|3925.78|0
1600870800000|2020-09-23 14:20:00|3943.29|3943.29|3935|3935|3943.29|3943.29|3935|3935|0
1600871100000|2020-09-23 14:25:00|3934.11|3934.11|3947.69|3947.69|3947.69|3947.69|3934.11|3934.11|0
1600871400000|2020-09-23 14:30:00|3950.77|3950.77|3951.96|3951.96|3968.23|3968.23|3950.77|3950.77|0
1600871700000|2020-09-23 14:35:00|3949.28|3949.28|3939.5|3939.5|3949.28|3949.28|3937.8|3937.8|0
1600872000000|2020-09-23 14:40:00|3941.04|3941.04|3940.3|3940.3|3949.53|3949.53|3940.3|3940.3|0
1600872300000|2020-09-23 14:45:00|3941.2|3941.2|3939.36|3939.36|3943.93|3943.93|3939.36|3939.36|0
1600872600000|2020-09-23 14:50:00|3939.66|3939.66|3925.87|3925.87|3941.2|3941.2|3922.8|3922.8|0
1600872900000|2020-09-23 14:55:00|3927.41|3927.41|3918.32|3918.32|3928.39|3928.39|3918.32|3918.32|0
1600873200000|2020-09-23 15:00:00|3919.22|3919.22|3914.6|3914.6|3919.22|3919.22|3909.99|3909.99|0
1600873500000|2020-09-23 15:05:00|3917.68|3917.68|3903.89|3903.89|3917.68|3917.68|3903.89|3903.89|0
1600873800000|2020-09-23 15:10:00|3900.81|3900.81|3898.33|3898.33|3900.81|3900.81|3895.01|3895.01|0
1600874100000|2020-09-23 15:15:00|3901.41|3901.41|3897.48|3897.48|3902.95|3902.95|3896.25|3896.25|0
1600874400000|2020-09-23 15:20:00|3895.95|3895.95|3895.95|3895.95|3898.08|3898.08|3890.74|3890.74|0
1600874700000|2020-09-23 15:25:00|3897.48|3897.48|3892.67|3892.67|3903.63|3903.63|3889.59|3889.59|0
1600931700000|2020-09-24 07:15:00|3773.18|3773.18|3781.72|3781.72|3781.72|3781.72|3767.03|3767.03|0
1600932000000|2020-09-24 07:20:00|3786.19|3786.19|3807.71|3807.71|3807.71|3807.71|3786.19|3786.19|0
1600932300000|2020-09-24 07:25:00|3824.63|3824.63|3809.25|3809.25|3826.16|3826.16|3806.18|3806.18|0
1600932600000|2020-09-24 07:30:00|3801.56|3801.56|3796.49|3796.49|3801.56|3801.56|3796.49|3796.49|0
1600932900000|2020-09-24 07:35:00|3811.87|3811.87|3828.09|3828.09|3828.09|3828.09|3811.87|3811.87|0
1600933200000|2020-09-24 07:40:00|3828.69|3828.69|3826.3|3826.3|3828.69|3828.69|3826.3|3826.3|0
1600933500000|2020-09-24 07:45:00|3815.54|3815.54|3804.78|3804.78|3815.54|3815.54|3804.78|3804.78|0
1600933800000|2020-09-24 07:50:00|3809.39|3809.39|3847.64|3847.64|3847.64|3847.64|3809.39|3809.39|0
1600934100000|2020-09-24 07:55:00|3850.03|3850.03|3857.19|3857.19|3857.19|3857.19|3846.22|3846.22|0
1600934400000|2020-09-24 08:00:00|3852.58|3852.58|3843.44|3843.44|3852.58|3852.58|3843.44|3843.44|0
1600934700000|2020-09-24 08:05:00|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|0
1600935000000|2020-09-24 08:10:00|3848.01|3848.01|3841.86|3841.86|3848.01|3848.01|3838.78|3838.78|0
1600935300000|2020-09-24 08:15:00|3837.25|3837.25|3834.65|3834.65|3837.25|3837.25|3831.28|3831.28|0
1600935600000|2020-09-24 08:20:00|3835.25|3835.25|3841.65|3841.65|3844.73|3844.73|3834.06|3834.06|0
1600935900000|2020-09-24 08:25:00|3845.23|3845.23|3862.7|3862.7|3862.7|3862.7|3843.74|3843.74|0
1600936200000|2020-09-24 08:30:00|3868.85|3868.85|3865.82|3865.82|3868.85|3868.85|3862.74|3862.74|0
1600936500000|2020-09-24 08:35:00|3869.99|3869.99|3876.44|3876.44|3882.59|3882.59|3869.99|3869.99|0
1600936800000|2020-09-24 08:40:00|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|0
1600937100000|2020-09-24 08:45:00|3874.9|3874.9|3877.08|3877.08|3877.68|3877.68|3867.35|3867.35|0
1600937400000|2020-09-24 08:50:00|3878.58|3878.58|3878.58|3878.58|3889.34|3889.34|3878.58|3878.58|0
1600937700000|2020-09-24 08:55:00|3884.73|3884.73|3887.8|3887.8|3890.49|3890.49|3884.73|3884.73|0
1600938000000|2020-09-24 09:00:00|3885.71|3885.71|3879.26|3879.26|3885.71|3885.71|3871.58|3871.58|0
1600938300000|2020-09-24 09:05:00|3879.86|3879.86|3881.4|3881.4|3882.94|3882.94|3879.86|3879.86|0
1600938600000|2020-09-24 09:10:00|3879.86|3879.86|3878.37|3878.37|3879.86|3879.86|3878.37|3878.37|0
1600938900000|2020-09-24 09:15:00|3884.52|3884.52|3903.52|3903.52|3903.52|3903.52|3884.52|3884.52|0
1600939200000|2020-09-24 09:20:00|3906.6|3906.6|3909.03|3909.03|3909.03|3909.03|3906.6|3906.6|0
1600939500000|2020-09-24 09:25:00|3910.57|3910.57|3907.19|3907.19|3910.57|3910.57|3904.12|3904.12|0
1600939800000|2020-09-24 09:30:00|3911.8|3911.8|3911.76|3911.76|3916.37|3916.37|3907.15|3907.15|0
1600940100000|2020-09-24 09:35:00|3912.95|3912.95|3913.59|3913.59|3913.59|3913.59|3912.06|3912.06|0
1600940400000|2020-09-24 09:40:00|3908.98|3908.98|3906.64|3906.64|3908.98|3908.98|3905.1|3905.1|0
1600940700000|2020-09-24 09:45:00|3900.49|3900.49|3911.25|3911.25|3915.87|3915.87|3900.49|3900.49|0
1600941000000|2020-09-24 09:50:00|3908.18|3908.18|3903.22|3903.22|3908.18|3908.18|3903.22|3903.22|0
1600941300000|2020-09-24 09:55:00|3907.83|3907.83|3908.73|3908.73|3908.73|3908.73|3907.83|3907.83|0
1600941600000|2020-09-24 10:00:00|3910.27|3910.27|3927.18|3927.18|3927.18|3927.18|3910.27|3910.27|0
1600941900000|2020-09-24 10:05:00|3929.57|3929.57|3932|3932|3938.15|3938.15|3929.27|3929.27|0
1600942500000|2020-09-24 10:15:00|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|0
1600942800000|2020-09-24 10:20:00|3935.62|3935.62|3929.31|3929.31|3941.77|3941.77|3929.31|3929.31|0
1600943100000|2020-09-24 10:25:00|3930.85|3930.85|3934.78|3934.78|3934.78|3934.78|3927.09|3927.09|0
1600943400000|2020-09-24 10:30:00|3927.09|3927.09|3915.48|3915.48|3927.09|3927.09|3915.48|3915.48|0
1600943700000|2020-09-24 10:35:00|3914.28|3914.28|3911.21|3911.21|3914.28|3914.28|3911.21|3911.21|0
1600944000000|2020-09-24 10:40:00|3914.28|3914.28|3914.28|3914.28|3914.28|3914.28|3911.21|3911.21|0
1600944300000|2020-09-24 10:45:00|3914.88|3914.88|3917.91|3917.91|3917.91|3917.91|3913.64|3913.64|0
1600944600000|2020-09-24 10:50:00|3918.51|3918.51|3924.01|3924.01|3924.01|3924.01|3918.51|3918.51|0
1600944900000|2020-09-24 10:55:00|3917.86|3917.86|3905.56|3905.56|3922.48|3922.48|3905.56|3905.56|0
1600945200000|2020-09-24 11:00:00|3913.25|3913.25|3920.94|3920.94|3924.01|3924.01|3913.25|3913.25|0
1600945500000|2020-09-24 11:05:00|3916.32|3916.32|3911.71|3911.71|3917.86|3917.86|3911.71|3911.71|0
1600945800000|2020-09-24 11:10:00|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|0
1600946100000|2020-09-24 11:15:00|3910.17|3910.17|3902.28|3902.28|3910.17|3910.17|3900.74|3900.74|0
1600946400000|2020-09-24 11:20:00|3903.82|3903.82|3908.39|3908.39|3913|3913|3903.82|3903.82|0
1600946700000|2020-09-24 11:25:00|3909.92|3909.92|3908.18|3908.18|3911.46|3911.46|3908.18|3908.18|0
1600947000000|2020-09-24 11:30:00|3907.58|3907.58|3912.54|3912.54|3912.54|3912.54|3903.7|3903.7|0
1600947300000|2020-09-24 11:35:00|3911|3911|3920.23|3920.23|3921.76|3921.76|3911|3911|0
1600947600000|2020-09-24 11:40:00|3923.21|3923.21|3922.66|3922.66|3925.69|3925.69|3922.61|3922.61|0
1600947900000|2020-09-24 11:45:00|3918.05|3918.05|3919.58|3919.58|3919.58|3919.58|3913.43|3913.43|0
1600948200000|2020-09-24 11:50:00|3918.05|3918.05|3920.23|3920.23|3920.23|3920.23|3917.15|3917.15|0
1600948500000|2020-09-24 11:55:00|3926.38|3926.38|3917.15|3917.15|3926.38|3926.38|3917.15|3917.15|0
1600948800000|2020-09-24 12:00:00|3915.96|3915.96|3912.29|3912.29|3915.96|3915.96|3911.09|3911.09|0
1600949100000|2020-09-24 12:05:00|3906.14|3906.14|3910.75|3910.75|3910.75|3910.75|3904.6|3904.6|0
1600949400000|2020-09-24 12:10:00|3912.29|3912.29|3910.75|3910.75|3916.9|3916.9|3910.75|3910.75|0
1600949700000|2020-09-24 12:15:00|3912.29|3912.29|3904.9|3904.9|3913.82|3913.82|3904.9|3904.9|0
1600950000000|2020-09-24 12:20:00|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|3898.79|3898.79|0
1600950300000|2020-09-24 12:25:00|3898.79|3898.79|3902.21|3902.21|3911.09|3911.09|3898.79|3898.79|0
1600950600000|2020-09-24 12:30:00|3903.41|3903.41|3887.83|3887.83|3903.41|3903.41|3887.83|3887.83|0
1600950900000|2020-09-24 12:35:00|3883.21|3883.21|3870.75|3870.75|3883.21|3883.21|3864.6|3864.6|0
1600951200000|2020-09-24 12:40:00|3871.95|3871.95|3881.52|3881.52|3884.59|3884.59|3870.75|3870.75|0
1600951500000|2020-09-24 12:45:00|3883.05|3883.05|3886.13|3886.13|3886.13|3886.13|3881.52|3881.52|0
1600951800000|2020-09-24 12:50:00|3884.59|3884.59|3882.07|3882.07|3886.68|3886.68|3882.07|3882.07|0
1600952100000|2020-09-24 12:55:00|3883.6|3883.6|3885.14|3885.14|3885.14|3885.14|3883.6|3883.6|0
1600952400000|2020-09-24 13:00:00|3880.53|3880.53|3878.14|3878.14|3886.68|3886.68|3878.14|3878.14|0
1600952700000|2020-09-24 13:05:00|3873.53|3873.53|3873.23|3873.23|3875.92|3875.92|3872.34|3872.34|0
1600953000000|2020-09-24 13:10:00|3871.69|3871.69|3863.71|3863.71|3871.69|3871.69|3863.71|3863.71|0
1600953300000|2020-09-24 13:15:00|3862.17|3862.17|3846.93|3846.93|3862.17|3862.17|3846.93|3846.93|0
1600953600000|2020-09-24 13:20:00|3842.32|3842.32|3854.23|3854.23|3857.31|3857.31|3842.32|3842.32|0
1600953900000|2020-09-24 13:25:00|3853.93|3853.93|3852.99|3852.99|3857.35|3857.35|3849.66|3849.66|0
1600954200000|2020-09-24 13:30:00|3851.45|3851.45|3835.28|3835.28|3851.45|3851.45|3833.74|3833.74|0
1600954500000|2020-09-24 13:35:00|3836.17|3836.17|3815.68|3815.68|3836.17|3836.17|3811.02|3811.02|0
1600954800000|2020-09-24 13:40:00|3807.99|3807.99|3805.26|3805.26|3811.07|3811.07|3803.38|3803.38|0
1600955100000|2020-09-24 13:45:00|3803.72|3803.72|3829.93|3829.93|3837.62|3837.62|3803.72|3803.72|0
1600955400000|2020-09-24 13:50:00|3840.69|3840.69|3841.63|3841.63|3842.23|3842.23|3832.41|3832.41|0
1600955700000|2020-09-24 13:55:00|3838.56|3838.56|3811.52|3811.52|3838.56|3838.56|3806.91|3806.91|0
1600956000000|2020-09-24 14:00:00|3816.14|3816.14|3821.85|3821.85|3832.61|3832.61|3816.14|3816.14|0
1600956300000|2020-09-24 14:05:00|3823.39|3823.39|3842.18|3842.18|3843.72|3843.72|3823.39|3823.39|0
1600956600000|2020-09-24 14:10:00|3836.03|3836.03|3819.17|3819.17|3838.46|3838.46|3819.17|3819.17|0
1600956900000|2020-09-24 14:15:00|3820.7|3820.7|3827.4|3827.4|3833.55|3833.55|3820.7|3820.7|0
1600957200000|2020-09-24 14:20:00|3825.87|3825.87|3819.46|3819.46|3832.02|3832.02|3819.46|3819.46|0
1600957500000|2020-09-24 14:25:00|3819.17|3819.17|3822.24|3822.24|3822.24|3822.24|3815.2|3815.2|0
1600957800000|2020-09-24 14:30:00|3817.63|3817.63|3817.67|3817.67|3820.7|3820.7|3817.63|3817.63|0
1600958100000|2020-09-24 14:35:00|3820.75|3820.75|3822.29|3822.29|3829.97|3829.97|3819.85|3819.85|0
1600958400000|2020-09-24 14:40:00|3820.75|3820.75|3822.59|3822.59|3825.66|3825.66|3820.75|3820.75|0
1600958700000|2020-09-24 14:45:00|3824.12|3824.12|3826.3|3826.3|3838.21|3838.21|3823.82|3823.82|0
1600959000000|2020-09-24 14:50:00|3820.15|3820.15|3820.15|3820.15|3823.23|3823.23|3813.11|3813.11|0
1600959300000|2020-09-24 14:55:00|3818.62|3818.62|3813.75|3813.75|3818.62|3818.62|3809.14|3809.14|0
1600959600000|2020-09-24 15:00:00|3812.21|3812.21|3807.65|3807.65|3812.21|3812.21|3807.65|3807.65|0
1600959900000|2020-09-24 15:05:00|3809.18|3809.18|3795.09|3795.09|3809.18|3809.18|3795.09|3795.09|0
1600960200000|2020-09-24 15:10:00|3794.8|3794.8|3802.14|3802.14|3802.14|3802.14|3793.86|3793.86|0
1600960500000|2020-09-24 15:15:00|3800.6|3800.6|3796.33|3796.33|3800.6|3800.6|3795.99|3795.99|0
1600960800000|2020-09-24 15:20:00|3791.72|3791.72|3804.92|3804.92|3806.45|3806.45|3790.18|3790.18|0
1600961100000|2020-09-24 15:25:00|3805.21|3805.21|3802.78|3802.78|3806.41|3806.41|3799.41|3799.41|0
1601018400000|2020-09-25 07:20:00|3857.1|3857.1|3836.52|3836.52|3857.1|3857.1|3833.44|3833.44|0
1601018700000|2020-09-25 07:25:00|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|0
1601019000000|2020-09-25 07:30:00|3844.85|3844.85|3835.62|3835.62|3847.92|3847.92|3831.01|3831.01|0
1601019300000|2020-09-25 07:35:00|3838.9|3838.9|3837.41|3837.41|3839.8|3839.8|3837.41|3837.41|0
1601019600000|2020-09-25 07:40:00|3838.95|3838.95|3835.87|3835.87|3846.64|3846.64|3835.87|3835.87|0
1601019900000|2020-09-25 07:45:00|3840.05|3840.05|3848.13|3848.13|3848.13|3848.13|3832.75|3832.75|0
1601020200000|2020-09-25 07:50:00|3849.66|3849.66|3841.04|3841.04|3849.66|3849.66|3837.36|3837.36|0
1601020500000|2020-09-25 07:55:00|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|0
1601020800000|2020-09-25 08:00:00|3848.72|3848.72|3847.92|3847.92|3855.61|3855.61|3844.85|3844.85|0
1601021100000|2020-09-25 08:05:00|3846.38|3846.38|3831.05|3831.05|3846.38|3846.38|3827.98|3827.98|0
1601021400000|2020-09-25 08:10:00|3832.25|3832.25|3827.43|3827.43|3837.46|3837.46|3824.35|3824.35|0
1601021700000|2020-09-25 08:15:00|3828.97|3828.97|3833.58|3833.58|3833.58|3833.58|3828.97|3828.97|0
1601022000000|2020-09-25 08:20:00|3830.5|3830.5|3833.58|3833.58|3833.58|3833.58|3830.5|3830.5|0
1601022300000|2020-09-25 08:25:00|3835.12|3835.12|3833.58|3833.58|3835.12|3835.12|3828.97|3828.97|0
1601022600000|2020-09-25 08:30:00|3835.12|3835.12|3835.12|3835.12|3835.12|3835.12|3835.12|3835.12|0
1601022900000|2020-09-25 08:35:00|3836.65|3836.65|3841.27|3841.27|3841.27|3841.27|3836.65|3836.65|0
1601023200000|2020-09-25 08:40:00|3845.88|3845.88|3845.88|3845.88|3845.88|3845.88|3845.88|3845.88|0
1601023500000|2020-09-25 08:45:00|3853.57|3853.57|3855.1|3855.1|3855.1|3855.1|3853.57|3853.57|0
1601023800000|2020-09-25 08:50:00|3852.03|3852.03|3855.1|3855.1|3860.27|3860.27|3852.03|3852.03|0
1601024100000|2020-09-25 08:55:00|3853.57|3853.57|3851.48|3851.48|3853.57|3853.57|3851.48|3851.48|0
1601024400000|2020-09-25 09:00:00|3849.94|3849.94|3837.64|3837.64|3849.94|3849.94|3837.64|3837.64|0
1601024700000|2020-09-25 09:05:00|3840.72|3840.72|3838.63|3838.63|3840.72|3840.72|3838.63|3838.63|0
1601025000000|2020-09-25 09:10:00|3840.17|3840.17|3843.24|3843.24|3843.24|3843.24|3840.17|3840.17|0
1601025300000|2020-09-25 09:15:00|3841.7|3841.7|3840.81|3840.81|3841.7|3841.7|3840.81|3840.81|0
1601025600000|2020-09-25 09:20:00|3836.2|3836.2|3826.97|3826.97|3836.2|3836.2|3826.97|3826.97|0
1601025900000|2020-09-25 09:25:00|3830.05|3830.05|3830.05|3830.05|3831.58|3831.58|3830.05|3830.05|0
1601026200000|2020-09-25 09:30:00|3823.9|3823.9|3820.61|3820.61|3823.9|3823.9|3814.85|3814.85|0
1601026500000|2020-09-25 09:35:00|3814.46|3814.46|3812.97|3812.97|3814.46|3814.46|3812.97|3812.97|0
1601026800000|2020-09-25 09:40:00|3805.28|3805.28|3797.6|3797.6|3808.36|3808.36|3797.6|3797.6|0
1601027100000|2020-09-25 09:45:00|3796.06|3796.06|3789.91|3789.91|3796.06|3796.06|3788.37|3788.37|0
1601027400000|2020-09-25 09:50:00|3785.3|3785.3|3779.63|3779.63|3785.3|3785.3|3779.63|3779.63|0
1601027700000|2020-09-25 09:55:00|3784.24|3784.24|3779.84|3779.84|3787.52|3787.52|3779.84|3779.84|0
1601028000000|2020-09-25 10:00:00|3782.91|3782.91|3776.81|3776.81|3782.91|3782.91|3776.76|3776.76|0
1601028300000|2020-09-25 10:05:00|3772.19|3772.19|3764.25|3764.25|3773.73|3773.73|3764.25|3764.25|0
1601028600000|2020-09-25 10:10:00|3761.18|3761.18|3762.72|3762.72|3762.72|3762.72|3761.18|3761.18|0
1601028900000|2020-09-25 10:15:00|3761.18|3761.18|3762.72|3762.72|3762.72|3762.72|3759.64|3759.64|0
1601029200000|2020-09-25 10:20:00|3759.64|3759.64|3753.49|3753.49|3759.64|3759.64|3753.49|3753.49|0
1601029500000|2020-09-25 10:25:00|3748.42|3748.42|3746.93|3746.93|3748.42|3748.42|3743.85|3743.85|0
1601029800000|2020-09-25 10:30:00|3740.78|3740.78|3742.36|3742.36|3745.39|3745.39|3739.24|3739.24|0
1601030100000|2020-09-25 10:35:00|3743.26|3743.26|3746.63|3746.63|3754.23|3754.23|3741.93|3741.93|0
1601030400000|2020-09-25 10:40:00|3748.17|3748.17|3742.02|3742.02|3749.71|3749.71|3742.02|3742.02|0
1601030700000|2020-09-25 10:45:00|3740.53|3740.53|3740.53|3740.53|3740.53|3740.53|3740.53|3740.53|0
1601031000000|2020-09-25 10:50:00|3741.42|3741.42|3747.57|3747.57|3747.57|3747.57|3741.42|3741.42|0
1601031300000|2020-09-25 10:55:00|3747.87|3747.87|3749.36|3749.36|3749.36|3749.36|3747.87|3747.87|0
1601031600000|2020-09-25 11:00:00|3747.82|3747.82|3747.53|3747.53|3747.82|3747.82|3747.53|3747.53|0
1601031900000|2020-09-25 11:05:00|3742.91|3742.91|3735.96|3735.96|3742.91|3742.91|3734.97|3734.97|0
1601032200000|2020-09-25 11:10:00|3746.72|3746.72|3746.72|3746.72|3746.72|3746.72|3746.72|3746.72|0
1601032500000|2020-09-25 11:15:00|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|0
1601032800000|2020-09-25 11:20:00|3747.27|3747.27|3745.74|3745.74|3747.27|3747.27|3745.74|3745.74|0
1601033100000|2020-09-25 11:25:00|3746.03|3746.03|3747.53|3747.53|3747.53|3747.53|3746.03|3746.03|0
1601033400000|2020-09-25 11:30:00|3749.02|3749.02|3754.18|3754.18|3754.18|3754.18|3749.02|3749.02|0
1601033700000|2020-09-25 11:35:00|3755.72|3755.72|3765.2|3765.2|3765.2|3765.2|3755.37|3755.37|0
1601034000000|2020-09-25 11:40:00|3782.11|3782.11|3785.69|3785.69|3785.69|3785.69|3782.11|3782.11|0
1601034300000|2020-09-25 11:45:00|3784.49|3784.49|3782.96|3782.96|3784.49|3784.49|3774.08|3774.08|0
1601034600000|2020-09-25 11:50:00|3786.03|3786.03|3790.6|3790.6|3790.6|3790.6|3784.49|3784.49|0
1601034900000|2020-09-25 11:55:00|3792.14|3792.14|3790.6|3790.6|3795.21|3795.21|3787.52|3787.52|0
1601035200000|2020-09-25 12:00:00|3782.91|3782.91|3778.25|3778.25|3785.99|3785.99|3778.25|3778.25|0
1601035500000|2020-09-25 12:05:00|3784.4|3784.4|3777.31|3777.31|3784.4|3784.4|3776.71|3776.71|0
1601035800000|2020-09-25 12:10:00|3778.5|3778.5|3777.61|3777.61|3778.5|3778.5|3775.43|3775.43|0
1601036100000|2020-09-25 12:15:00|3780.68|3780.68|3780.68|3780.68|3780.68|3780.68|3779.15|3779.15|0
1601036400000|2020-09-25 12:20:00|3774.53|3774.53|3771.25|3771.25|3775.52|3775.52|3771.25|3771.25|0
1601036700000|2020-09-25 12:25:00|3769.72|3769.72|3773|3773|3773|3773|3768.18|3768.18|0
1601037000000|2020-09-25 12:30:00|3773.59|3773.59|3772.06|3772.06|3773.59|3773.59|3770.52|3770.52|0
1601037300000|2020-09-25 12:35:00|3773.59|3773.59|3771.21|3771.21|3773.59|3773.59|3771.21|3771.21|0
1601037600000|2020-09-25 12:40:00|3772.74|3772.74|3771.85|3771.85|3774.28|3774.28|3771.85|3771.85|0
1601037900000|2020-09-25 12:45:00|3770.31|3770.31|3772.7|3772.7|3772.7|3772.7|3770.31|3770.31|0
1601038200000|2020-09-25 12:50:00|3778.85|3778.85|3791.4|3791.4|3792.94|3792.94|3778.85|3778.85|0
1601038500000|2020-09-25 12:55:00|3786.79|3786.79|3792.59|3792.59|3792.59|3792.59|3786.79|3786.79|0
1601038800000|2020-09-25 13:00:00|3791.06|3791.06|3789.52|3789.52|3791.06|3791.06|3789.52|3789.52|0
1601039100000|2020-09-25 13:05:00|3792.59|3792.59|3800.28|3800.28|3800.28|3800.28|3792.59|3792.59|0
1601039400000|2020-09-25 13:10:00|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|0
1601039700000|2020-09-25 13:15:00|3804.85|3804.85|3793.08|3793.08|3806.39|3806.39|3790.09|3790.09|0
1601040000000|2020-09-25 13:20:00|3791.59|3791.59|3807.26|3807.26|3807.26|3807.26|3791.59|3791.59|0
1601040300000|2020-09-25 13:25:00|3804.18|3804.18|3801.11|3801.11|3804.18|3804.18|3801.11|3801.11|0
1601040600000|2020-09-25 13:30:00|3804.18|3804.18|3795.9|3795.9|3804.18|3804.18|3790.35|3790.35|0
1601040900000|2020-09-25 13:35:00|3800.51|3800.51|3803.84|3803.84|3805.97|3805.97|3800.47|3800.47|0
1601041200000|2020-09-25 13:40:00|3805.33|3805.33|3805.33|3805.33|3805.33|3805.33|3800.72|3800.72|0
1601041500000|2020-09-25 13:45:00|3808.41|3808.41|3796.79|3796.79|3808.41|3808.41|3792.18|3792.18|0
1601041800000|2020-09-25 13:50:00|3795.26|3795.26|3803.45|3803.45|3803.45|3803.45|3795.26|3795.26|0
1601042100000|2020-09-25 13:55:00|3800.37|3800.37|3805.42|3805.42|3806.62|3806.62|3797.39|3797.39|0
1601042400000|2020-09-25 14:00:00|3802.05|3802.05|3798.72|3798.72|3805.42|3805.42|3798.72|3798.72|0
1601042700000|2020-09-25 14:05:00|3794.11|3794.11|3797.19|3797.19|3797.19|3797.19|3791.04|3791.04|0
1601043000000|2020-09-25 14:10:00|3793.31|3793.31|3780.8|3780.8|3794.55|3794.55|3776.19|3776.19|0
1601043300000|2020-09-25 14:15:00|3786.95|3786.95|3791.56|3791.56|3791.56|3791.56|3786.95|3786.95|0
1601043600000|2020-09-25 14:20:00|3790.03|3790.03|3798.81|3798.81|3798.81|3798.81|3790.03|3790.03|0
1601043900000|2020-09-25 14:25:00|3806.5|3806.5|3801.89|3801.89|3806.5|3806.5|3794.2|3794.2|0
1601044200000|2020-09-25 14:30:00|3803.08|3803.08|3798.81|3798.81|3804.28|3804.28|3796.68|3796.68|0
1601044500000|2020-09-25 14:35:00|3797.62|3797.62|3805.86|3805.86|3805.86|3805.86|3793.35|3793.35|0
1601044800000|2020-09-25 14:40:00|3806.16|3806.16|3807.4|3807.4|3808.93|3808.93|3804.32|3804.32|0
1601045100000|2020-09-25 14:45:00|3810.47|3810.47|3807.74|3807.74|3810.47|3810.47|3807.74|3807.74|0
1601045400000|2020-09-25 14:50:00|3806.2|3806.2|3800.44|3800.44|3806.5|3806.5|3799.55|3799.55|0
1601045700000|2020-09-25 14:55:00|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3795.88|3795.88|0
1601046000000|2020-09-25 15:00:00|3803.52|3803.52|3797.37|3797.37|3806.59|3806.59|3797.37|3797.37|0
1601046300000|2020-09-25 15:05:00|3798.91|3798.91|3798.56|3798.56|3800.44|3800.44|3795.83|3795.83|0
1601046600000|2020-09-25 15:10:00|3800.1|3800.1|3791.27|3791.27|3800.1|3800.1|3791.27|3791.27|0
1601046900000|2020-09-25 15:15:00|3792.8|3792.8|3798.01|3798.01|3799.55|3799.55|3792.8|3792.8|0
1601047200000|2020-09-25 15:20:00|3796.47|3796.47|3802.62|3802.62|3802.62|3802.62|3796.47|3796.47|0
1601047500000|2020-09-25 15:25:00|3801.43|3801.43|3791.86|3791.86|3801.43|3801.43|3791.86|3791.86|0
1601277600000|2020-09-28 07:20:00|3885.37|3885.37|3896.41|3896.41|3906.85|3906.85|3885.37|3885.37|0
1601277900000|2020-09-28 07:25:00|3888.72|3888.72|3904.07|3904.07|3911.76|3911.76|3888.72|3888.72|0
1601278200000|2020-09-28 07:30:00|3907.15|3907.15|3902.44|3902.44|3911.32|3911.32|3902.44|3902.44|0
1601278500000|2020-09-28 07:35:00|3914.74|3914.74|3916.63|3916.63|3916.63|3916.63|3910.48|3910.48|0
1601278800000|2020-09-28 07:40:00|3915.43|3915.43|3908.78|3908.78|3915.43|3915.43|3904.17|3904.17|0
1601279100000|2020-09-28 07:45:00|3907.59|3907.59|3905.8|3905.8|3907.59|3907.59|3905.2|3905.2|0
1601279400000|2020-09-28 07:50:00|3916.56|3916.56|3912.98|3912.98|3916.56|3916.56|3912.98|3912.98|0
1601279700000|2020-09-28 07:55:00|3909.9|3909.9|3910.16|3910.16|3910.16|3910.16|3908.37|3908.37|0
1601280000000|2020-09-28 08:00:00|3905.54|3905.54|3905.54|3905.54|3905.54|3905.54|3905.54|3905.54|0
1601280300000|2020-09-28 08:05:00|3894.78|3894.78|3904.01|3904.01|3904.01|3904.01|3894.78|3894.78|0
1601280600000|2020-09-28 08:10:00|3900.93|3900.93|3896.32|3896.32|3900.93|3900.93|3894.78|3894.78|0
1601280900000|2020-09-28 08:15:00|3897.21|3897.21|3911.6|3911.6|3911.6|3911.6|3897.21|3897.21|0
1601281200000|2020-09-28 08:20:00|3911.9|3911.9|3905.75|3905.75|3911.9|3911.9|3905.75|3905.75|0
1601281500000|2020-09-28 08:25:00|3907.29|3907.29|3910.36|3910.36|3910.36|3910.36|3907.29|3907.29|0
1601282100000|2020-09-28 08:35:00|3910.66|3910.66|3916.08|3916.08|3921.58|3921.58|3910.66|3910.66|0
1601282400000|2020-09-28 08:40:00|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1601282700000|2020-09-28 08:45:00|3923.76|3923.76|3914.13|3914.13|3923.76|3923.76|3912.59|3912.59|0
1601283000000|2020-09-28 08:50:00|3917.2|3917.2|3919.08|3919.08|3920.28|3920.28|3917.2|3917.2|0
1601283300000|2020-09-28 08:55:00|3916.01|3916.01|3898.2|3898.2|3916.01|3916.01|3898.2|3898.2|0
1601283600000|2020-09-28 09:00:00|3902.81|3902.81|3908.27|3908.27|3911.35|3911.35|3902.81|3902.81|0
1601283900000|2020-09-28 09:05:00|3906.74|3906.74|3906.74|3906.74|3906.74|3906.74|3906.74|3906.74|0
1601284200000|2020-09-28 09:10:00|3911.35|3911.35|3909.81|3909.81|3911.35|3911.35|3909.81|3909.81|0
1601284500000|2020-09-28 09:15:00|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|0
1601284800000|2020-09-28 09:20:00|3917.5|3917.5|3921.86|3921.86|3923.65|3923.65|3917.5|3917.5|0
1601285100000|2020-09-28 09:25:00|3921.26|3921.26|3925.88|3925.88|3928.95|3928.95|3921.26|3921.26|0
1601285400000|2020-09-28 09:30:00|3918.19|3918.19|3922.8|3922.8|3922.8|3922.8|3918.19|3918.19|0
1601285700000|2020-09-28 09:35:00|3924.59|3924.59|3929.45|3929.45|3929.45|3929.45|3922.75|3922.75|0
1601286000000|2020-09-28 09:40:00|3927.92|3927.92|3929.45|3929.45|3929.45|3929.45|3926.38|3926.38|0
1601286300000|2020-09-28 09:45:00|3926.38|3926.38|3937.35|3937.35|3937.35|3937.35|3926.38|3926.38|0
1601286600000|2020-09-28 09:50:00|3941.96|3941.96|3943.15|3943.15|3943.15|3943.15|3941.96|3941.96|0
1601286900000|2020-09-28 09:55:00|3946.23|3946.23|3943.15|3943.15|3946.23|3946.23|3943.15|3943.15|0
1601287200000|2020-09-28 10:00:00|3944.69|3944.69|3956.65|3956.65|3956.65|3956.65|3944.69|3944.69|0
1601287500000|2020-09-28 10:05:00|3957.84|3957.84|3957.84|3957.84|3957.84|3957.84|3957.84|3957.84|0
1601287800000|2020-09-28 10:10:00|3977.83|3977.83|3988.25|3988.25|3988.25|3988.25|3977.83|3977.83|0
1601288100000|2020-09-28 10:15:00|3985.17|3985.17|3986.66|3986.66|3988.2|3988.2|3985.17|3985.17|0
1601288400000|2020-09-28 10:20:00|3989.74|3989.74|3997.63|3997.63|3998.82|3998.82|3989.74|3989.74|0
1601288700000|2020-09-28 10:25:00|4001.21|4001.21|3997.19|3997.19|4002.4|4002.4|3997.19|3997.19|0
1601289000000|2020-09-28 10:30:00|4000.27|4000.27|4010.8|4010.8|4012.64|4012.64|4000.27|4000.27|0
1601289300000|2020-09-28 10:35:00|4009.26|4009.26|4016.95|4016.95|4016.95|4016.95|4003.11|4003.11|0
1601289600000|2020-09-28 10:40:00|4019.04|4019.04|4016.36|4016.36|4019.64|4019.64|4016.36|4016.36|0
1601289900000|2020-09-28 10:45:00|4017.89|4017.89|4018.58|4018.58|4019.43|4019.43|4017.04|4017.04|0
1601290200000|2020-09-28 10:50:00|4021.66|4021.66|4027.32|4027.32|4027.32|4027.32|4021.66|4021.66|0
1601290500000|2020-09-28 10:55:00|4030.4|4030.4|4023.45|4023.45|4030.4|4030.4|4021.91|4021.91|0
1601290800000|2020-09-28 11:00:00|4028.06|4028.06|4024.98|4024.98|4028.06|4028.06|4024.98|4024.98|0
1601291100000|2020-09-28 11:05:00|4014.22|4014.22|4006.12|4006.12|4014.22|4014.22|4006.12|4006.12|0
1601291400000|2020-09-28 11:10:00|3998.43|3998.43|3995.36|3995.36|3998.43|3998.43|3995.36|3995.36|0
1601291700000|2020-09-28 11:15:00|3999.97|3999.97|3996.9|3996.9|3999.97|3999.97|3996.9|3996.9|0
1601292000000|2020-09-28 11:20:00|3996.6|3996.6|3995.06|3995.06|3996.6|3996.6|3993.52|3993.52|0
1601292300000|2020-09-28 11:25:00|3998.14|3998.14|3999.67|3999.67|4002.75|4002.75|3998.14|3998.14|0
1601292600000|2020-09-28 11:30:00|4001.21|4001.21|4005.82|4005.82|4005.82|4005.82|4001.21|4001.21|0
1601292900000|2020-09-28 11:35:00|4006.72|4006.72|4008.26|4008.26|4008.26|4008.26|4006.72|4006.72|0
1601293200000|2020-09-28 11:40:00|4005.18|4005.18|4002.75|4002.75|4005.18|4005.18|4000.57|4000.57|0
1601293500000|2020-09-28 11:45:00|3994.76|3994.76|3999.38|3999.38|3999.38|3999.38|3994.76|3994.76|0
1601293800000|2020-09-28 11:50:00|3999.67|3999.67|4006.37|4006.37|4006.37|4006.37|3999.67|3999.67|0
1601294100000|2020-09-28 11:55:00|4007.91|4007.91|4006.12|4006.12|4007.91|4007.91|4006.12|4006.12|0
1601294400000|2020-09-28 12:00:00|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|0
1601294700000|2020-09-28 12:05:00|4009.2|4009.2|4013.42|4013.42|4013.42|4013.42|4009.2|4009.2|0
1601295000000|2020-09-28 12:10:00|4011.88|4011.88|4013.42|4013.42|4013.42|4013.42|4008.81|4008.81|0
1601295300000|2020-09-28 12:15:00|4016.49|4016.49|4013.42|4013.42|4016.49|4016.49|4013.42|4013.42|0
1601295600000|2020-09-28 12:20:00|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|0
1601295900000|2020-09-28 12:25:00|4008.81|4008.81|4005.73|4005.73|4008.81|4008.81|4005.73|4005.73|0
1601296800000|2020-09-28 12:40:00|4006.63|4006.63|3995.7|3995.7|4006.63|4006.63|3991.53|3991.53|0
1601297100000|2020-09-28 12:45:00|3991.09|3991.09|3989.6|3989.6|3991.09|3991.09|3989.6|3989.6|0
1601297400000|2020-09-28 12:50:00|3994.21|3994.21|3995.11|3995.11|4002.79|4002.79|3994.21|3994.21|0
1601298000000|2020-09-28 13:00:00|3996.64|3996.64|4007.11|4007.11|4008.94|4008.94|3996.64|3996.64|0
1601298300000|2020-09-28 13:05:00|4007.71|4007.71|4005.96|4005.96|4008.6|4008.6|4002.59|4002.59|0
1601298600000|2020-09-28 13:10:00|4006.26|4006.26|4008.94|4008.94|4011.97|4011.97|4005.87|4005.87|0
1601298900000|2020-09-28 13:15:00|4009.24|4009.24|4002.59|4002.59|4009.24|4009.24|4002.59|4002.59|0
1601299200000|2020-09-28 13:20:00|3996.44|3996.44|3999.51|3999.51|3999.51|3999.51|3996.44|3996.44|0
1601299500000|2020-09-28 13:25:00|4000.71|4000.71|3999.81|3999.81|4000.71|4000.71|3999.81|3999.81|0
1601299800000|2020-09-28 13:30:00|4004.42|4004.42|4014.54|4014.54|4016.08|4016.08|4004.42|4004.42|0
1601300100000|2020-09-28 13:35:00|4016.08|4016.08|4011.47|4011.47|4018.22|4018.22|4010.57|4010.57|0
1601300400000|2020-09-28 13:40:00|4016.08|4016.08|4012.11|4012.11|4017.62|4017.62|4012.11|4012.11|0
1601300700000|2020-09-28 13:45:00|4015.19|4015.19|4012.71|4012.71|4015.19|4015.19|4010.57|4010.57|0
1601301000000|2020-09-28 13:50:00|4011.17|4011.17|4005.96|4005.96|4013.35|4013.35|4005.66|4005.66|0
1601301300000|2020-09-28 13:55:00|4002.89|4002.89|4013.6|4013.6|4013.6|4013.6|4002.89|4002.89|0
1601301600000|2020-09-28 14:00:00|4012.07|4012.07|4013.3|4013.3|4013.6|4013.6|4006.86|4006.86|0
1601301900000|2020-09-28 14:05:00|4013.6|4013.6|4010.53|4010.53|4018.22|4018.22|4010.53|4010.53|0
1601302200000|2020-09-28 14:10:00|4013.6|4013.6|4018.22|4018.22|4018.22|4018.22|4013.6|4013.6|0
1601302500000|2020-09-28 14:15:00|4018.51|4018.51|4026.36|4026.36|4032.51|4032.51|4018.51|4018.51|0
1601302800000|2020-09-28 14:20:00|4027.9|4027.9|4029.44|4029.44|4029.44|4029.44|4027.9|4027.9|0
1601303100000|2020-09-28 14:25:00|4030.97|4030.97|4026.61|4026.61|4030.97|4030.97|4023.29|4023.29|0
1601303400000|2020-09-28 14:30:00|4028.15|4028.15|4036.23|4036.23|4037.38|4037.38|4028.15|4028.15|0
1601303700000|2020-09-28 14:35:00|4038.32|4038.32|4042.04|4042.04|4043.57|4043.57|4037.42|4037.42|0
1601304000000|2020-09-28 14:40:00|4037.42|4037.42|4037.42|4037.42|4040.5|4040.5|4035.89|4035.89|0
1601304300000|2020-09-28 14:45:00|4035.89|4035.89|4017.14|4017.14|4035.89|4035.89|4014.06|4014.06|0
1601304600000|2020-09-28 14:50:00|4018.67|4018.67|4018.03|4018.03|4018.67|4018.67|4013.42|4013.42|0
1601304900000|2020-09-28 14:55:00|4016.49|4016.49|4020.81|4020.81|4020.81|4020.81|4016.49|4016.49|0
1601305200000|2020-09-28 15:00:00|4022.35|4022.35|4026.96|4026.96|4028.5|4028.5|4022.35|4022.35|0
1601305500000|2020-09-28 15:05:00|4028.5|4028.5|4032.76|4032.76|4032.76|4032.76|4026.36|4026.36|0
1601305800000|2020-09-28 15:10:00|4034.3|4034.3|4038.91|4038.91|4038.91|4038.91|4029.69|4029.69|0
1601306100000|2020-09-28 15:15:00|4040.45|4040.45|4041|4041|4041|4041|4038.91|4038.91|0
1601306400000|2020-09-28 15:20:00|4040.41|4040.41|4044.42|4044.42|4045.02|4045.02|4038.87|4038.87|0
1601306700000|2020-09-28 15:25:00|4041.35|4041.35|4040.11|4040.11|4041.64|4041.64|4034.6|4034.6|0
1601363700000|2020-09-29 07:15:00|3997.29|3997.29|3961.6|3961.6|3997.88|3997.88|3961.6|3961.6|0
1601364000000|2020-09-29 07:20:00|3964.68|3964.68|3963.14|3963.14|3964.68|3964.68|3963.14|3963.14|0
1601364300000|2020-09-29 07:25:00|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|0
1601364600000|2020-09-29 07:30:00|3998.66|3998.66|3983.29|3983.29|3998.66|3998.66|3983.29|3983.29|0
1601365200000|2020-09-29 07:40:00|3981.75|3981.75|3982.35|3982.35|3982.35|3982.35|3981.75|3981.75|0
1601365500000|2020-09-29 07:45:00|3976.2|3976.2|3974.11|3974.11|3976.2|3976.2|3974.11|3974.11|0
1601365800000|2020-09-29 07:50:00|3958.74|3958.74|3958.74|3958.74|3958.74|3958.74|3958.74|3958.74|0
1601366100000|2020-09-29 07:55:00|3971.04|3971.04|3967.71|3967.71|3974.11|3974.11|3967.71|3967.71|0
1601366400000|2020-09-29 08:00:00|3960.02|3960.02|3945.68|3945.68|3960.02|3960.02|3945.68|3945.68|0
1601366700000|2020-09-29 08:05:00|3946.28|3946.28|3949.56|3949.56|3949.56|3949.56|3946.28|3946.28|0
1601367000000|2020-09-29 08:10:00|3940.33|3940.33|3948.02|3948.02|3948.02|3948.02|3940.33|3940.33|0
1601367300000|2020-09-29 08:15:00|3951.09|3951.09|3955.71|3955.71|3955.71|3955.71|3951.09|3951.09|0
1601367600000|2020-09-29 08:20:00|3960.32|3960.32|3955.71|3955.71|3960.32|3960.32|3955.71|3955.71|0
1601368200000|2020-09-29 08:30:00|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|0
1601368800000|2020-09-29 08:40:00|3954.81|3954.81|3930.21|3930.21|3960.96|3960.96|3930.21|3930.21|0
1601369100000|2020-09-29 08:45:00|3927.83|3927.83|3935.67|3935.67|3935.67|3935.67|3927.83|3927.83|0
1601369400000|2020-09-29 08:50:00|3932.69|3932.69|3938.66|3938.66|3938.66|3938.66|3932.69|3932.69|0
1601369700000|2020-09-29 08:55:00|3947.88|3947.88|3947.28|3947.28|3947.88|3947.88|3947.28|3947.28|0
1601370000000|2020-09-29 09:00:00|3953.43|3953.43|3955.82|3955.82|3955.82|3955.82|3953.43|3953.43|0
1601370300000|2020-09-29 09:05:00|3954.28|3954.28|3957.36|3957.36|3957.36|3957.36|3954.28|3954.28|0
1601370600000|2020-09-29 09:10:00|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|0
1601370900000|2020-09-29 09:15:00|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|0
1601371200000|2020-09-29 09:20:00|3957.36|3957.36|3951.6|3951.6|3957.36|3957.36|3951.6|3951.6|0
1601371500000|2020-09-29 09:25:00|3948.52|3948.52|3947.88|3947.88|3948.52|3948.52|3945.2|3945.2|0
1601371800000|2020-09-29 09:30:00|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|0
1601372400000|2020-09-29 09:40:00|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|0
1601373000000|2020-09-29 09:50:00|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|0
1601373300000|2020-09-29 09:55:00|3955.57|3955.57|3956.16|3956.16|3956.16|3956.16|3955.57|3955.57|0
1601373600000|2020-09-29 10:00:00|3959.24|3959.24|3957.7|3957.7|3959.24|3959.24|3957.7|3957.7|0
1601374200000|2020-09-29 10:10:00|3965.39|3965.39|3965.09|3965.09|3966.88|3966.88|3965.09|3965.09|0
1601374500000|2020-09-29 10:15:00|3962.71|3962.71|3969.15|3969.15|3969.15|3969.15|3962.41|3962.41|0
1601374800000|2020-09-29 10:20:00|3967.96|3967.96|3963.53|3963.53|3967.96|3967.96|3961.99|3961.99|0
1601375100000|2020-09-29 10:25:00|3962.64|3962.64|3963.23|3963.23|3964.43|3964.43|3961.74|3961.74|0
1601375400000|2020-09-29 10:30:00|3966.31|3966.31|3959.91|3959.91|3966.31|3966.31|3957.22|3957.22|0
1601375700000|2020-09-29 10:35:00|3957.52|3957.52|3958.37|3958.37|3958.37|3958.37|3954.19|3954.19|0
1601376000000|2020-09-29 10:40:00|3959.91|3959.91|3955.09|3955.09|3959.91|3959.91|3955.09|3955.09|0
1601376300000|2020-09-29 10:45:00|3957.47|3957.47|3951.28|3951.28|3958.97|3958.97|3951.28|3951.28|0
1601376600000|2020-09-29 10:50:00|3952.82|3952.82|3960.46|3960.46|3960.46|3960.46|3952.82|3952.82|0
1601376900000|2020-09-29 10:55:00|3961.99|3961.99|3966.61|3966.61|3969.68|3969.68|3961.99|3961.99|0
1601377200000|2020-09-29 11:00:00|3963.53|3963.53|3957.38|3957.38|3963.53|3963.53|3957.38|3957.38|0
1601377500000|2020-09-29 11:05:00|3955.84|3955.84|3958.92|3958.92|3958.92|3958.92|3955.84|3955.84|0
1601377800000|2020-09-29 11:10:00|3961.99|3961.99|3963.53|3963.53|3968.14|3968.14|3961.99|3961.99|0
1601378100000|2020-09-29 11:15:00|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|0
1601378400000|2020-09-29 11:20:00|3963.53|3963.53|3977.03|3977.03|3981.64|3981.64|3963.53|3963.53|0
1601378700000|2020-09-29 11:25:00|3978.56|3978.56|3986.25|3986.25|3986.25|3986.25|3978.56|3978.56|0
1601379000000|2020-09-29 11:30:00|3985.36|3985.36|3986.25|3986.25|3986.25|3986.25|3985.36|3985.36|0
1601379300000|2020-09-29 11:35:00|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|0
1601379600000|2020-09-29 11:40:00|3977.03|3977.03|3980.1|3980.1|3981.64|3981.64|3977.03|3977.03|0
1601379900000|2020-09-29 11:45:00|3977.03|3977.03|3977.03|3977.03|3977.03|3977.03|3973.95|3973.95|0
1601380200000|2020-09-29 11:50:00|3972.41|3972.41|3975.49|3975.49|3975.49|3975.49|3972.41|3972.41|0
1601380500000|2020-09-29 11:55:00|3978.56|3978.56|3978.86|3978.86|3978.86|3978.86|3978.56|3978.56|0
1601380800000|2020-09-29 12:00:00|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|0
1601381100000|2020-09-29 12:05:00|3981.64|3981.64|3980.1|3980.1|3981.64|3981.64|3970.88|3970.88|0
1601381400000|2020-09-29 12:10:00|3977.03|3977.03|3976.73|3976.73|3977.03|3977.03|3975.53|3975.53|0
1601381700000|2020-09-29 12:15:00|3972.11|3972.11|3975.74|3975.74|3976.73|3976.73|3972.11|3972.11|0
1601382000000|2020-09-29 12:20:00|3976.04|3976.04|3977.58|3977.58|3979.11|3979.11|3976.04|3976.04|0
1601382300000|2020-09-29 12:25:00|3981.75|3981.75|3984.83|3984.83|3984.83|3984.83|3981.75|3981.75|0
1601382600000|2020-09-29 12:30:00|3987.9|3987.9|3999.93|3999.93|3999.93|3999.93|3987.9|3987.9|0
1601382900000|2020-09-29 12:35:00|3999.03|3999.03|4006.08|4006.08|4006.08|4006.08|3999.03|3999.03|0
1601383200000|2020-09-29 12:40:00|4009.66|4009.66|4010.64|4010.64|4013.92|4013.92|4009.66|4009.66|0
1601383500000|2020-09-29 12:45:00|4016.79|4016.79|4024.48|4024.48|4026.02|4026.02|4016.79|4016.79|0
1601383800000|2020-09-29 12:50:00|4025.37|4025.37|4033.02|4033.02|4034.55|4034.55|4025.37|4025.37|0
1601384100000|2020-09-29 12:55:00|4034.55|4034.55|4033.61|4033.61|4037.58|4037.58|4022.25|4022.25|0
1601384400000|2020-09-29 13:00:00|4031.82|4031.82|4030.03|4030.03|4033.36|4033.36|4025.42|4025.42|0
1601384700000|2020-09-29 13:05:00|4028.54|4028.54|4034.19|4034.19|4038.02|4038.02|4025.21|4025.21|0
1601385000000|2020-09-29 13:10:00|4036.57|4036.57|4031.96|4031.96|4036.57|4036.57|4031.96|4031.96|0
1601385300000|2020-09-29 13:15:00|4028.89|4028.89|4037.38|4037.38|4040.11|4040.11|4028.89|4028.89|0
1601385600000|2020-09-29 13:20:00|4035.84|4035.84|4029.53|4029.53|4035.84|4035.84|4029.53|4029.53|0
1601385900000|2020-09-29 13:25:00|4032.81|4032.81|4026.66|4026.66|4032.81|4032.81|4026.66|4026.66|0
1601386200000|2020-09-29 13:30:00|4024.87|4024.87|4006.42|4006.42|4024.87|4024.87|4006.42|4006.42|0
1601386500000|2020-09-29 13:35:00|4003.35|4003.35|3995.41|3995.41|4003.35|4003.35|3992.33|3992.33|0
1601386800000|2020-09-29 13:40:00|3986.18|3986.18|3983.11|3983.11|3989.26|3989.26|3981.57|3981.57|0
1601387100000|2020-09-29 13:45:00|3984.64|3984.64|3983.45|3983.45|3984.99|3984.99|3983.45|3983.45|0
1601387400000|2020-09-29 13:50:00|3981.36|3981.36|3969.11|3969.11|3981.36|3981.36|3962.96|3962.96|0
1601387700000|2020-09-29 13:55:00|3973.72|3973.72|3965.39|3965.39|3975.26|3975.26|3965.39|3965.39|0
1601388000000|2020-09-29 14:00:00|3968.46|3968.46|3964.54|3964.54|3969.66|3969.66|3963.35|3963.35|0
1601388300000|2020-09-29 14:05:00|3963|3963|3956.85|3956.85|3963|3963|3956.85|3956.85|0
1601388600000|2020-09-29 14:10:00|3958.39|3958.39|3966.93|3966.93|3966.93|3966.93|3958.39|3958.39|0
1601388900000|2020-09-29 14:15:00|3971.54|3971.54|3968.12|3968.12|3971.54|3971.54|3967.52|3967.52|0
1601389200000|2020-09-29 14:20:00|3971.2|3971.2|3979.78|3979.78|3979.78|3979.78|3971.2|3971.2|0
1601389500000|2020-09-29 14:25:00|3980.37|3980.37|3983.11|3983.11|3986.18|3986.18|3977.99|3977.99|0
1601389800000|2020-09-29 14:30:00|3981.57|3981.57|3974.66|3974.66|3981.57|3981.57|3974.66|3974.66|0
1601390100000|2020-09-29 14:35:00|3959.29|3959.29|3937.85|3937.85|3959.29|3959.29|3937.85|3937.85|0
1601390400000|2020-09-29 14:40:00|3939.39|3939.39|3943.11|3943.11|3950.8|3950.8|3938.5|3938.5|0
1601390700000|2020-09-29 14:45:00|3942.51|3942.51|3935.12|3935.12|3946.09|3946.09|3934.82|3934.82|0
1601391000000|2020-09-29 14:50:00|3936.66|3936.66|3930.51|3930.51|3936.66|3936.66|3925.9|3925.9|0
1601391300000|2020-09-29 14:55:00|3933.58|3933.58|3942.17|3942.17|3942.17|3942.17|3930.26|3930.26|0
1601391600000|2020-09-29 15:00:00|3943.7|3943.7|3936.91|3936.91|3943.7|3943.7|3931.4|3931.4|0
1601391900000|2020-09-29 15:05:00|3935.37|3935.37|3928.67|3928.67|3935.37|3935.37|3927.14|3927.14|0
1601392200000|2020-09-29 15:10:00|3927.14|3927.14|3913.3|3913.3|3927.14|3927.14|3908.69|3908.69|0
1601392500000|2020-09-29 15:15:00|3919.45|3919.45|3918|3918|3925.94|3925.94|3917.36|3917.36|0
1601392800000|2020-09-29 15:20:00|3916.47|3916.47|3920.14|3920.14|3920.14|3920.14|3914.97|3914.97|0
1601393100000|2020-09-29 15:25:00|3920.73|3920.73|3917.31|3917.31|3923.81|3923.81|3913.05|3913.05|0
1601450100000|2020-09-30 07:15:00|3911.07|3911.07|3938.75|3938.75|3938.75|3938.75|3908|3908|0
1601450400000|2020-09-30 07:20:00|3932.6|3932.6|3932.55|3932.55|3932.6|3932.6|3918.76|3918.76|0
1601450700000|2020-09-30 07:25:00|3935.83|3935.83|3958.25|3958.25|3958.25|3958.25|3935.83|3935.83|0
1601451000000|2020-09-30 07:30:00|3957.95|3957.95|3956.76|3956.76|3957.95|3957.95|3955.57|3955.57|0
1601451300000|2020-09-30 07:35:00|3976.75|3976.75|3972.18|3972.18|3976.75|3976.75|3972.18|3972.18|0
1601451600000|2020-09-30 07:40:00|3959.88|3959.88|3959.17|3959.17|3966.03|3966.03|3959.17|3959.17|0
1601451900000|2020-09-30 07:45:00|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|0
1601452200000|2020-09-30 07:50:00|3957.13|3957.13|3943.29|3943.29|3957.13|3957.13|3943.29|3943.29|0
1601452500000|2020-09-30 07:55:00|3950.98|3950.98|3943.29|3943.29|3950.98|3950.98|3943.29|3943.29|0
1601452800000|2020-09-30 08:00:00|3942.7|3942.7|3945.08|3945.08|3945.08|3945.08|3942.7|3942.7|0
1601453100000|2020-09-30 08:05:00|3942.99|3942.99|3947.61|3947.61|3947.61|3947.61|3942.99|3942.99|0
1601453400000|2020-09-30 08:10:00|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|0
1601453700000|2020-09-30 08:15:00|3951.48|3951.48|3964.24|3964.24|3964.24|3964.24|3951.48|3951.48|0
1601454300000|2020-09-30 08:25:00|3967.32|3967.32|3969.41|3969.41|3969.41|3969.41|3967.32|3967.32|0
1601454900000|2020-09-30 08:35:00|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|0
1601455200000|2020-09-30 08:40:00|3987.51|3987.51|3989.9|3989.9|3991.99|3991.99|3987.51|3987.51|0
1601455500000|2020-09-30 08:45:00|3989.3|3989.3|3989|3989|3989.3|3989.3|3989|3989|0
1601455800000|2020-09-30 08:50:00|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|0
1601456100000|2020-09-30 08:55:00|3998.18|3998.18|3985.68|3985.68|3998.18|3998.18|3985.68|3985.68|0
1601456400000|2020-09-30 09:00:00|3979.53|3979.53|3983.84|3983.84|3983.84|3983.84|3977.69|3977.69|0
1601456700000|2020-09-30 09:05:00|3980.76|3980.76|3976.15|3976.15|3985.38|3985.38|3976.15|3976.15|0
1601457000000|2020-09-30 09:10:00|3977.69|3977.69|3967.91|3967.91|3977.69|3977.69|3967.91|3967.91|0
1601457300000|2020-09-30 09:15:00|3966.38|3966.38|3967.91|3967.91|3977.39|3977.39|3966.38|3966.38|0
1601457600000|2020-09-30 09:20:00|3977.14|3977.14|3973.86|3973.86|3977.14|3977.14|3973.86|3973.86|0
1601457900000|2020-09-30 09:25:00|3970.78|3970.78|3962.84|3962.84|3970.78|3970.78|3962.84|3962.84|0
1601458200000|2020-09-30 09:30:00|3964.93|3964.93|3964.63|3964.63|3964.93|3964.93|3964.63|3964.63|0
1601458500000|2020-09-30 09:35:00|3975.05|3975.05|3976.59|3976.59|3976.59|3976.59|3975.05|3975.05|0
1601458800000|2020-09-30 09:40:00|3974.5|3974.5|3975.69|3975.69|3975.69|3975.69|3974.5|3974.5|0
1601459100000|2020-09-30 09:45:00|3969.54|3969.54|3968.01|3968.01|3969.54|3969.54|3968.01|3968.01|0
1601459400000|2020-09-30 09:50:00|3969.54|3969.54|3970.44|3970.44|3970.44|3970.44|3961.86|3961.86|0
1601459700000|2020-09-30 09:55:00|3971.33|3971.33|3977.23|3977.23|3977.23|3977.23|3969.54|3969.54|0
1601460000000|2020-09-30 10:00:00|3977.53|3977.53|3978.13|3978.13|3978.13|3978.13|3977.53|3977.53|0
1601460300000|2020-09-30 10:05:00|3975.74|3975.74|3977.23|3977.23|3977.23|3977.23|3975.74|3975.74|0
1601460600000|2020-09-30 10:10:00|3978.77|3978.77|3986.46|3986.46|3986.46|3986.46|3978.77|3978.77|0
1601460900000|2020-09-30 10:15:00|3983.38|3983.38|3982.79|3982.79|3983.38|3983.38|3979.5|3979.5|0
1601461200000|2020-09-30 10:20:00|3982.19|3982.19|3979.11|3979.11|3982.19|3982.19|3974.5|3974.5|0
1601461500000|2020-09-30 10:25:00|3976.04|3976.04|3969.89|3969.89|3976.04|3976.04|3969.89|3969.89|0
1601461800000|2020-09-30 10:30:00|3976.04|3976.04|3993.46|3993.46|3993.46|3993.46|3972.96|3972.96|0
1601462400000|2020-09-30 10:40:00|3994.99|3994.99|4003.58|4003.58|4003.58|4003.58|3994.99|3994.99|0
1601462700000|2020-09-30 10:45:00|4002.38|4002.38|3993.16|3993.16|4002.38|4002.38|3993.16|3993.16|0
1601463000000|2020-09-30 10:50:00|3994.69|3994.69|3993.8|3993.8|3994.69|3994.69|3993.8|3993.8|0
1601463300000|2020-09-30 10:55:00|3984.57|3984.57|3981.5|3981.5|3987.65|3987.65|3981.5|3981.5|0
1601463600000|2020-09-30 11:00:00|3979.11|3979.11|3984.23|3984.23|3984.87|3984.87|3979.11|3979.11|0
1601463900000|2020-09-30 11:05:00|3982.74|3982.74|3964.93|3964.93|3982.74|3982.74|3964.93|3964.93|0
1601464200000|2020-09-30 11:10:00|3967.62|3967.62|3966.08|3966.08|3970.69|3970.69|3966.08|3966.08|0
1601464500000|2020-09-30 11:15:00|3964.54|3964.54|3964.33|3964.33|3964.54|3964.54|3958.83|3958.83|0
1601464800000|2020-09-30 11:20:00|3958.18|3958.18|3956.05|3956.05|3958.18|3958.18|3956.05|3956.05|0
1601465100000|2020-09-30 11:25:00|3949.9|3949.9|3951.74|3951.74|3954.51|3954.51|3948.36|3948.36|0
1601465400000|2020-09-30 11:30:00|3952.03|3952.03|3944.99|3944.99|3952.03|3952.03|3944.99|3944.99|0
1601465700000|2020-09-30 11:35:00|3944.39|3944.39|3943.5|3943.5|3944.39|3944.39|3943.5|3943.5|0
1601466000000|2020-09-30 11:40:00|3935.81|3935.81|3928.12|3928.12|3935.81|3935.81|3928.12|3928.12|0
1601466300000|2020-09-30 11:45:00|3926.33|3926.33|3925.44|3925.44|3926.33|3926.33|3923.35|3923.35|0
1601466600000|2020-09-30 11:50:00|3931.59|3931.59|3935.56|3935.56|3935.56|3935.56|3931.59|3931.59|0
1601466900000|2020-09-30 11:55:00|3930.95|3930.95|3937.1|3937.1|3937.1|3937.1|3930.95|3930.95|0
1601467200000|2020-09-30 12:00:00|3940.17|3940.17|3940.17|3940.17|3940.17|3940.17|3940.17|3940.17|0
1601467800000|2020-09-30 12:10:00|3942.26|3942.26|3946.48|3946.48|3950.8|3950.8|3942.26|3942.26|0
1601468100000|2020-09-30 12:15:00|3954.17|3954.17|3940.33|3940.33|3954.17|3954.17|3940.33|3940.33|0
1601468400000|2020-09-30 12:20:00|3944.94|3944.94|3949.56|3949.56|3949.56|3949.56|3944.94|3944.94|0
1601468700000|2020-09-30 12:25:00|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|0
1601469000000|2020-09-30 12:30:00|3945.29|3945.29|3945.29|3945.29|3945.29|3945.29|3942.21|3942.21|0
1601469300000|2020-09-30 12:35:00|3940.68|3940.68|3941.57|3941.57|3941.57|3941.57|3939.48|3939.48|0
1601469600000|2020-09-30 12:40:00|3944.65|3944.65|3949.26|3949.26|3949.26|3949.26|3943.11|3943.11|0
1601469900000|2020-09-30 12:45:00|3953.87|3953.87|3952.33|3952.33|3956.95|3956.95|3952.33|3952.33|0
1601470200000|2020-09-30 12:50:00|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|0
1601470500000|2020-09-30 12:55:00|3952.33|3952.33|3952.63|3952.63|3954.12|3954.12|3952.33|3952.33|0
1601470800000|2020-09-30 13:00:00|3953.23|3953.23|3951.35|3951.35|3956.6|3956.6|3949.56|3949.56|0
1601471100000|2020-09-30 13:05:00|3946.73|3946.73|3954.08|3954.08|3954.08|3954.08|3946.73|3946.73|0
1601471400000|2020-09-30 13:10:00|3958.69|3958.69|3964.84|3964.84|3967.91|3967.91|3958.69|3958.69|0
1601471700000|2020-09-30 13:15:00|3963.3|3963.3|3960.23|3960.23|3963.3|3963.3|3957.15|3957.15|0
1601472000000|2020-09-30 13:20:00|3964.1|3964.1|3980.37|3980.37|3980.37|3980.37|3964.1|3964.1|0
1601472300000|2020-09-30 13:25:00|3980.97|3980.97|3967.52|3967.52|3982.51|3982.51|3967.52|3967.52|0
1601472600000|2020-09-30 13:30:00|3968.12|3968.12|3973.24|3973.24|3981.52|3981.52|3963.51|3963.51|0
1601472900000|2020-09-30 13:35:00|3974.77|3974.77|3985.79|3985.79|3985.79|3985.79|3973.24|3973.24|0
1601473200000|2020-09-30 13:40:00|3986.68|3986.68|3984.94|3984.94|3988.82|3988.82|3984.94|3984.94|0
1601473500000|2020-09-30 13:45:00|3984.05|3984.05|3984|3984|3988.61|3988.61|3980.97|3980.97|0
1601473800000|2020-09-30 13:50:00|3982.46|3982.46|3978.49|3978.49|3985.54|3985.54|3976.96|3976.96|0
1601474100000|2020-09-30 13:55:00|3979.39|3979.39|3969.57|3969.57|3983.36|3983.36|3969.57|3969.57|0
1601474400000|2020-09-30 14:00:00|3966.49|3966.49|3974.48|3974.48|3976.01|3976.01|3966.49|3966.49|0
1601474700000|2020-09-30 14:05:00|3971.4|3971.4|3966.54|3966.54|3976.31|3976.31|3962.22|3962.22|0
1601475000000|2020-09-30 14:10:00|3963.46|3963.46|3958.94|3958.94|3964.4|3964.4|3954.93|3954.93|0
1601475300000|2020-09-30 14:15:00|3959.24|3959.24|3956.42|3956.42|3961.03|3961.03|3956.42|3956.42|0
1601475600000|2020-09-30 14:20:00|3957.01|3957.01|3950.82|3950.82|3961.63|3961.63|3950.82|3950.82|0
1601475900000|2020-09-30 14:25:00|3952.35|3952.35|3944.42|3944.42|3952.35|3952.35|3941.34|3941.34|0
1601476200000|2020-09-30 14:30:00|3942.88|3942.88|3936.18|3936.18|3944.42|3944.42|3936.18|3936.18|0
1601476500000|2020-09-30 14:35:00|3934.64|3934.64|3931.27|3931.27|3936.18|3936.18|3930.07|3930.07|0
1601476800000|2020-09-30 14:40:00|3929.73|3929.73|3927|3927|3938.31|3938.31|3927|3927|0
1601477100000|2020-09-30 14:45:00|3930.07|3930.07|3943.52|3943.52|3946.6|3946.6|3930.07|3930.07|0
1601477400000|2020-09-30 14:50:00|3946.6|3946.6|3949.97|3949.97|3949.97|3949.97|3946.6|3946.6|0
1601477700000|2020-09-30 14:55:00|3957.66|3957.66|3950.01|3950.01|3959.19|3959.19|3948.78|3948.78|0
1601478000000|2020-09-30 15:00:00|3946.94|3946.94|3952.15|3952.15|3952.15|3952.15|3946|3946|0
1601478300000|2020-09-30 15:05:00|3953.69|3953.69|3937.76|3937.76|3953.69|3953.69|3937.76|3937.76|0
1601478600000|2020-09-30 15:10:00|3936.22|3936.22|3933.24|3933.24|3941.18|3941.18|3932.6|3932.6|0
1601478900000|2020-09-30 15:15:00|3932.64|3932.64|3928.97|3928.97|3935.67|3935.67|3927.73|3927.73|0
1601479200000|2020-09-30 15:20:00|3928.38|3928.38|3931.45|3931.45|3931.45|3931.45|3920.69|3920.69|0
1601479500000|2020-09-30 15:25:00|3929.91|3929.91|3926.49|3926.49|3936.61|3936.61|3925.6|3925.6|0
1601536500000|2020-10-01 07:15:00|3953.82|3953.82|3952.29|3952.29|3959.97|3959.97|3952.29|3952.29|0
1601536800000|2020-10-01 07:20:00|3955.36|3955.36|3959.97|3959.97|3959.97|3959.97|3955.36|3955.36|0
1601537100000|2020-10-01 07:25:00|3972.27|3972.27|3969.2|3969.2|3972.27|3972.27|3967.66|3967.66|0
1601537400000|2020-10-01 07:30:00|3970.39|3970.39|3962.71|3962.71|3970.39|3970.39|3948.87|3948.87|0
1601537700000|2020-10-01 07:35:00|3947.33|3947.33|3952.38|3952.38|3956.56|3956.56|3947.33|3947.33|0
1601538000000|2020-10-01 07:40:00|3943.15|3943.15|3922.91|3922.91|3946.23|3946.23|3922.91|3922.91|0
1601538300000|2020-10-01 07:45:00|3930.6|3930.6|3916.6|3916.6|3930.6|3930.6|3916.6|3916.6|0
1601538600000|2020-10-01 07:50:00|3919.68|3919.68|3919.04|3919.04|3919.68|3919.68|3918.14|3918.14|0
1601538900000|2020-10-01 07:55:00|3928.26|3928.26|3946.96|3946.96|3946.96|3946.96|3928.26|3928.26|0
1601539200000|2020-10-01 08:00:00|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|0
1601539800000|2020-10-01 08:10:00|3936.84|3936.84|3946.96|3946.96|3957.73|3957.73|3936.55|3936.55|0
1601540100000|2020-10-01 08:15:00|3945.43|3945.43|3938.43|3938.43|3953.11|3953.11|3938.43|3938.43|0
1601540400000|2020-10-01 08:20:00|3937.83|3937.83|3935.74|3935.74|3937.83|3937.83|3935.74|3935.74|0
1601540700000|2020-10-01 08:25:00|3936.34|3936.34|3917.29|3917.29|3936.34|3936.34|3910.89|3910.89|0
1601541000000|2020-10-01 08:30:00|3912.68|3912.68|3908.46|3908.46|3916.15|3916.15|3906.92|3906.92|0
1601541300000|2020-10-01 08:35:00|3902.31|3902.31|3902.7|3902.7|3903.85|3903.85|3901.16|3901.16|0
1601541600000|2020-10-01 08:40:00|3904.49|3904.49|3902.1|3902.1|3904.49|3904.49|3902.1|3902.1|0
1601541900000|2020-10-01 08:45:00|3901.8|3901.8|3901.85|3901.85|3906.42|3906.42|3901.8|3901.8|0
1601542200000|2020-10-01 08:50:00|3902.15|3902.15|3889.85|3889.85|3902.15|3902.15|3889.85|3889.85|0
1601542500000|2020-10-01 08:55:00|3888.31|3888.31|3892.62|3892.62|3892.92|3892.92|3888.31|3888.31|0
1601542800000|2020-10-01 09:00:00|3893.52|3893.52|3895.61|3895.61|3895.91|3895.91|3893.52|3893.52|0
1601543100000|2020-10-01 09:05:00|3901.76|3901.76|3906.37|3906.37|3906.37|3906.37|3901.76|3901.76|0
1601543400000|2020-10-01 09:10:00|3908.46|3908.46|3911.53|3911.53|3911.53|3911.53|3908.46|3908.46|0
1601543700000|2020-10-01 09:15:00|3913.32|3913.32|3915.16|3915.16|3915.16|3915.16|3913.32|3913.32|0
1601544000000|2020-10-01 09:20:00|3913.62|3913.62|3915.71|3915.71|3917.2|3917.2|3913.62|3913.62|0
1601544300000|2020-10-01 09:25:00|3906.48|3906.48|3911.4|3911.4|3916.01|3916.01|3898.2|3898.2|0
1601544600000|2020-10-01 09:30:00|3911.69|3911.69|3904.3|3904.3|3911.69|3911.69|3904.3|3904.3|0
1601544900000|2020-10-01 09:35:00|3898.15|3898.15|3892|3892|3898.15|3898.15|3890.47|3890.47|0
1601545200000|2020-10-01 09:40:00|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|0
1601545500000|2020-10-01 09:45:00|3898.15|3898.15|3896.62|3896.62|3898.15|3898.15|3896.62|3896.62|0
1601545800000|2020-10-01 09:50:00|3895.42|3895.42|3894.53|3894.53|3895.42|3895.42|3894.53|3894.53|0
1601546100000|2020-10-01 09:55:00|3892.99|3892.99|3896.07|3896.07|3896.07|3896.07|3892.99|3892.99|0
1601546400000|2020-10-01 10:00:00|3891.45|3891.45|3888.42|3888.42|3891.45|3891.45|3886.84|3886.84|0
1601546700000|2020-10-01 10:05:00|3894.57|3894.57|3896.71|3896.71|3897.9|3897.9|3894.57|3894.57|0
1601547000000|2020-10-01 10:10:00|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1601547300000|2020-10-01 10:15:00|3893.04|3893.04|3895.77|3895.77|3895.77|3895.77|3891.2|3891.2|0
1601547600000|2020-10-01 10:20:00|3891.16|3891.16|3900.24|3900.24|3900.24|3900.24|3889.66|3889.66|0
1601547900000|2020-10-01 10:25:00|3901.78|3901.78|3909.47|3909.47|3911|3911|3901.78|3901.78|0
1601548200000|2020-10-01 10:30:00|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|0
1601548800000|2020-10-01 10:40:00|3904.85|3904.85|3904.81|3904.81|3908.43|3908.43|3904.81|3904.81|0
1601549100000|2020-10-01 10:45:00|3907.88|3907.88|3915.18|3915.18|3915.18|3915.18|3907.88|3907.88|0
1601549400000|2020-10-01 10:50:00|3913.64|3913.64|3912.15|3912.15|3913.64|3913.64|3912.15|3912.15|0
1601549700000|2020-10-01 10:55:00|3913.69|3913.69|3912.5|3912.5|3913.69|3913.69|3912.5|3912.5|0
1601550600000|2020-10-01 11:10:00|3917.11|3917.11|3919.79|3919.79|3919.79|3919.79|3917.11|3917.11|0
1601550900000|2020-10-01 11:15:00|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3924.45|3924.45|0
1601551200000|2020-10-01 11:20:00|3932.09|3932.09|3936.71|3936.71|3936.71|3936.71|3932.09|3932.09|0
1601551500000|2020-10-01 11:25:00|3938.24|3938.24|3945.7|3945.7|3945.7|3945.7|3937.95|3937.95|0
1601552100000|2020-10-01 11:35:00|3942.42|3942.42|3932.94|3932.94|3942.42|3942.42|3932.94|3932.94|0
1601552400000|2020-10-01 11:40:00|3929.87|3929.87|3926.79|3926.79|3929.87|3929.87|3926.79|3926.79|0
1601552700000|2020-10-01 11:45:00|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|0
1601553000000|2020-10-01 11:50:00|3920.64|3920.64|3924.06|3924.06|3927.14|3927.14|3914.54|3914.54|0
1601553300000|2020-10-01 11:55:00|3925.6|3925.6|3928.28|3928.28|3928.28|3928.28|3925.6|3925.6|0
1601553600000|2020-10-01 12:00:00|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|0
1601553900000|2020-10-01 12:05:00|3922.13|3922.13|3915.68|3915.68|3922.13|3922.13|3915.68|3915.68|0
1601554500000|2020-10-01 12:15:00|3915.39|3915.39|3907.7|3907.7|3915.39|3915.39|3907.7|3907.7|0
1601554800000|2020-10-01 12:20:00|3906.16|3906.16|3907.75|3907.75|3909.24|3909.24|3906.16|3906.16|0
1601555100000|2020-10-01 12:25:00|3905.66|3905.66|3901.04|3901.04|3905.66|3905.66|3897.97|3897.97|0
1601555400000|2020-10-01 12:30:00|3905.66|3905.66|3905.66|3905.66|3911.81|3911.81|3905.66|3905.66|0
1601555700000|2020-10-01 12:35:00|3901.04|3901.04|3897.97|3897.97|3904.12|3904.12|3897.97|3897.97|0
1601556000000|2020-10-01 12:40:00|3904.12|3904.12|3904.12|3904.12|3907.19|3907.19|3904.12|3904.12|0
1601556300000|2020-10-01 12:45:00|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|0
1601556600000|2020-10-01 12:50:00|3902.58|3902.58|3901.04|3901.04|3902.58|3902.58|3901.04|3901.04|0
1601556900000|2020-10-01 12:55:00|3902.24|3902.24|3893.01|3893.01|3902.24|3902.24|3893.01|3893.01|0
1601557200000|2020-10-01 13:00:00|3891.48|3891.48|3892.76|3892.76|3892.76|3892.76|3882|3882|0
1601557500000|2020-10-01 13:05:00|3891.22|3891.22|3878.07|3878.07|3891.22|3891.22|3873.81|3873.81|0
1601557800000|2020-10-01 13:10:00|3880.16|3880.16|3884.59|3884.59|3884.59|3884.59|3874.65|3874.65|0
1601558100000|2020-10-01 13:15:00|3878.44|3878.44|3879.43|3879.43|3882.5|3882.5|3876.35|3876.35|0
1601558400000|2020-10-01 13:20:00|3880.02|3880.02|3881.86|3881.86|3883.4|3883.4|3880.02|3880.02|0
1601558700000|2020-10-01 13:25:00|3884.93|3884.93|3899.97|3899.97|3899.97|3899.97|3884.93|3884.93|0
1601559000000|2020-10-01 13:30:00|3896.89|3896.89|3909.49|3909.49|3909.49|3909.49|3884.59|3884.59|0
1601559300000|2020-10-01 13:35:00|3915.64|3915.64|3903.43|3903.43|3916.24|3916.24|3903.43|3903.43|0
1601559600000|2020-10-01 13:40:00|3904.92|3904.92|3911.07|3911.07|3911.07|3911.07|3904.92|3904.92|0
1601559900000|2020-10-01 13:45:00|3909.53|3909.53|3907.06|3907.06|3909.53|3909.53|3903.73|3903.73|0
1601560200000|2020-10-01 13:50:00|3903.98|3903.98|3898.22|3898.22|3903.98|3903.98|3898.22|3898.22|0
1601560500000|2020-10-01 13:55:00|3899.76|3899.76|3900.1|3900.1|3901.3|3901.3|3898.22|3898.22|0
1601560800000|2020-10-01 14:00:00|3897.03|3897.03|3888.45|3888.45|3898.27|3898.27|3883.83|3883.83|0
1601561100000|2020-10-01 14:05:00|3880.76|3880.76|3879.27|3879.27|3882.04|3882.04|3877.43|3877.43|0
1601561400000|2020-10-01 14:10:00|3883.88|3883.88|3886.95|3886.95|3886.95|3886.95|3882.34|3882.34|0
1601561700000|2020-10-01 14:15:00|3888.49|3888.49|3906.6|3906.6|3906.6|3906.6|3888.49|3888.49|0
1601562000000|2020-10-01 14:20:00|3903.52|3903.52|3892.76|3892.76|3903.52|3903.52|3892.76|3892.76|0
1601562300000|2020-10-01 14:25:00|3889.78|3889.78|3885.17|3885.17|3889.78|3889.78|3885.17|3885.17|0
1601562600000|2020-10-01 14:30:00|3882.09|3882.09|3889.69|3889.69|3889.69|3889.69|3882.09|3882.09|0
1601562900000|2020-10-01 14:35:00|3888.79|3888.79|3884.52|3884.52|3889.73|3889.73|3884.52|3884.52|0
1601563200000|2020-10-01 14:40:00|3887.6|3887.6|3885.76|3885.76|3887.6|3887.6|3882.69|3882.69|0
1601563500000|2020-10-01 14:45:00|3882.69|3882.69|3885.72|3885.72|3885.72|3885.72|3881.15|3881.15|0
1601563800000|2020-10-01 14:50:00|3886.31|3886.31|3885.37|3885.37|3889.69|3889.69|3885.37|3885.37|0
1601564100000|2020-10-01 14:55:00|3888.45|3888.45|3882.3|3882.3|3888.45|3888.45|3882.3|3882.3|0
1601564400000|2020-10-01 15:00:00|3885.37|3885.37|3886.31|3886.31|3887.85|3887.85|3880.76|3880.76|0
1601564700000|2020-10-01 15:05:00|3883.24|3883.24|3874.06|3874.06|3883.28|3883.28|3874.06|3874.06|0
1601565000000|2020-10-01 15:10:00|3872.52|3872.52|3873.71|3873.71|3874.06|3874.06|3872.22|3872.22|0
1601565300000|2020-10-01 15:15:00|3876.79|3876.79|3891.57|3891.57|3891.57|3891.57|3876.79|3876.79|0
1601565600000|2020-10-01 15:20:00|3890.03|3890.03|3892.21|3892.21|3896.18|3896.18|3889.14|3889.14|0
1601565900000|2020-10-01 15:25:00|3891.91|3891.91|3888.19|3888.19|3892.81|3892.81|3882.04|3882.04|0
1601536500000|2020-10-01 07:15:00|3953.82|3953.82|3952.29|3952.29|3959.97|3959.97|3952.29|3952.29|0
1601536800000|2020-10-01 07:20:00|3955.36|3955.36|3959.97|3959.97|3959.97|3959.97|3955.36|3955.36|0
1601537100000|2020-10-01 07:25:00|3972.27|3972.27|3969.2|3969.2|3972.27|3972.27|3967.66|3967.66|0
1601537400000|2020-10-01 07:30:00|3970.39|3970.39|3962.71|3962.71|3970.39|3970.39|3948.87|3948.87|0
1601537700000|2020-10-01 07:35:00|3947.33|3947.33|3952.38|3952.38|3956.56|3956.56|3947.33|3947.33|0
1601538000000|2020-10-01 07:40:00|3943.15|3943.15|3922.91|3922.91|3946.23|3946.23|3922.91|3922.91|0
1601538300000|2020-10-01 07:45:00|3930.6|3930.6|3916.6|3916.6|3930.6|3930.6|3916.6|3916.6|0
1601538600000|2020-10-01 07:50:00|3919.68|3919.68|3919.04|3919.04|3919.68|3919.68|3918.14|3918.14|0
1601538900000|2020-10-01 07:55:00|3928.26|3928.26|3946.96|3946.96|3946.96|3946.96|3928.26|3928.26|0
1601539200000|2020-10-01 08:00:00|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|0
1601539800000|2020-10-01 08:10:00|3936.84|3936.84|3946.96|3946.96|3957.73|3957.73|3936.55|3936.55|0
1601540100000|2020-10-01 08:15:00|3945.43|3945.43|3938.43|3938.43|3953.11|3953.11|3938.43|3938.43|0
1601540400000|2020-10-01 08:20:00|3937.83|3937.83|3935.74|3935.74|3937.83|3937.83|3935.74|3935.74|0
1601540700000|2020-10-01 08:25:00|3936.34|3936.34|3917.29|3917.29|3936.34|3936.34|3910.89|3910.89|0
1601541000000|2020-10-01 08:30:00|3912.68|3912.68|3908.46|3908.46|3916.15|3916.15|3906.92|3906.92|0
1601541300000|2020-10-01 08:35:00|3902.31|3902.31|3902.7|3902.7|3903.85|3903.85|3901.16|3901.16|0
1601541600000|2020-10-01 08:40:00|3904.49|3904.49|3902.1|3902.1|3904.49|3904.49|3902.1|3902.1|0
1601541900000|2020-10-01 08:45:00|3901.8|3901.8|3901.85|3901.85|3906.42|3906.42|3901.8|3901.8|0
1601542200000|2020-10-01 08:50:00|3902.15|3902.15|3889.85|3889.85|3902.15|3902.15|3889.85|3889.85|0
1601542500000|2020-10-01 08:55:00|3888.31|3888.31|3892.62|3892.62|3892.92|3892.92|3888.31|3888.31|0
1601542800000|2020-10-01 09:00:00|3893.52|3893.52|3895.61|3895.61|3895.91|3895.91|3893.52|3893.52|0
1601543100000|2020-10-01 09:05:00|3901.76|3901.76|3906.37|3906.37|3906.37|3906.37|3901.76|3901.76|0
1601543400000|2020-10-01 09:10:00|3908.46|3908.46|3911.53|3911.53|3911.53|3911.53|3908.46|3908.46|0
1601543700000|2020-10-01 09:15:00|3913.32|3913.32|3915.16|3915.16|3915.16|3915.16|3913.32|3913.32|0
1601544000000|2020-10-01 09:20:00|3913.62|3913.62|3915.71|3915.71|3917.2|3917.2|3913.62|3913.62|0
1601544300000|2020-10-01 09:25:00|3906.48|3906.48|3911.4|3911.4|3916.01|3916.01|3898.2|3898.2|0
1601544600000|2020-10-01 09:30:00|3911.69|3911.69|3904.3|3904.3|3911.69|3911.69|3904.3|3904.3|0
1601544900000|2020-10-01 09:35:00|3898.15|3898.15|3892|3892|3898.15|3898.15|3890.47|3890.47|0
1601545200000|2020-10-01 09:40:00|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|0
1601545500000|2020-10-01 09:45:00|3898.15|3898.15|3896.62|3896.62|3898.15|3898.15|3896.62|3896.62|0
1601545800000|2020-10-01 09:50:00|3895.42|3895.42|3894.53|3894.53|3895.42|3895.42|3894.53|3894.53|0
1601546100000|2020-10-01 09:55:00|3892.99|3892.99|3896.07|3896.07|3896.07|3896.07|3892.99|3892.99|0
1601546400000|2020-10-01 10:00:00|3891.45|3891.45|3888.42|3888.42|3891.45|3891.45|3886.84|3886.84|0
1601546700000|2020-10-01 10:05:00|3894.57|3894.57|3896.71|3896.71|3897.9|3897.9|3894.57|3894.57|0
1601547000000|2020-10-01 10:10:00|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1601547300000|2020-10-01 10:15:00|3893.04|3893.04|3895.77|3895.77|3895.77|3895.77|3891.2|3891.2|0
1601547600000|2020-10-01 10:20:00|3891.16|3891.16|3900.24|3900.24|3900.24|3900.24|3889.66|3889.66|0
1601547900000|2020-10-01 10:25:00|3901.78|3901.78|3909.47|3909.47|3911|3911|3901.78|3901.78|0
1601548200000|2020-10-01 10:30:00|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|0
1601548800000|2020-10-01 10:40:00|3904.85|3904.85|3904.81|3904.81|3908.43|3908.43|3904.81|3904.81|0
1601549100000|2020-10-01 10:45:00|3907.88|3907.88|3915.18|3915.18|3915.18|3915.18|3907.88|3907.88|0
1601549400000|2020-10-01 10:50:00|3913.64|3913.64|3912.15|3912.15|3913.64|3913.64|3912.15|3912.15|0
1601549700000|2020-10-01 10:55:00|3913.69|3913.69|3912.5|3912.5|3913.69|3913.69|3912.5|3912.5|0
1601550600000|2020-10-01 11:10:00|3917.11|3917.11|3919.79|3919.79|3919.79|3919.79|3917.11|3917.11|0
1601550900000|2020-10-01 11:15:00|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3924.45|3924.45|0
1601551200000|2020-10-01 11:20:00|3932.09|3932.09|3936.71|3936.71|3936.71|3936.71|3932.09|3932.09|0
1601551500000|2020-10-01 11:25:00|3938.24|3938.24|3945.7|3945.7|3945.7|3945.7|3937.95|3937.95|0
1601552100000|2020-10-01 11:35:00|3942.42|3942.42|3932.94|3932.94|3942.42|3942.42|3932.94|3932.94|0
1601552400000|2020-10-01 11:40:00|3929.87|3929.87|3926.79|3926.79|3929.87|3929.87|3926.79|3926.79|0
1601552700000|2020-10-01 11:45:00|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|0
1601553000000|2020-10-01 11:50:00|3920.64|3920.64|3924.06|3924.06|3927.14|3927.14|3914.54|3914.54|0
1601553300000|2020-10-01 11:55:00|3925.6|3925.6|3928.28|3928.28|3928.28|3928.28|3925.6|3925.6|0
1601553600000|2020-10-01 12:00:00|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|0
1601553900000|2020-10-01 12:05:00|3922.13|3922.13|3915.68|3915.68|3922.13|3922.13|3915.68|3915.68|0
1601554500000|2020-10-01 12:15:00|3915.39|3915.39|3907.7|3907.7|3915.39|3915.39|3907.7|3907.7|0
1601554800000|2020-10-01 12:20:00|3906.16|3906.16|3907.75|3907.75|3909.24|3909.24|3906.16|3906.16|0
1601555100000|2020-10-01 12:25:00|3905.66|3905.66|3901.04|3901.04|3905.66|3905.66|3897.97|3897.97|0
1601555400000|2020-10-01 12:30:00|3905.66|3905.66|3905.66|3905.66|3911.81|3911.81|3905.66|3905.66|0
1601555700000|2020-10-01 12:35:00|3901.04|3901.04|3897.97|3897.97|3904.12|3904.12|3897.97|3897.97|0
1601556000000|2020-10-01 12:40:00|3904.12|3904.12|3904.12|3904.12|3907.19|3907.19|3904.12|3904.12|0
1601556300000|2020-10-01 12:45:00|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|0
1601556600000|2020-10-01 12:50:00|3902.58|3902.58|3901.04|3901.04|3902.58|3902.58|3901.04|3901.04|0
1601556900000|2020-10-01 12:55:00|3902.24|3902.24|3893.01|3893.01|3902.24|3902.24|3893.01|3893.01|0
1601557200000|2020-10-01 13:00:00|3891.48|3891.48|3892.76|3892.76|3892.76|3892.76|3882|3882|0
1601557500000|2020-10-01 13:05:00|3891.22|3891.22|3878.07|3878.07|3891.22|3891.22|3873.81|3873.81|0
1601557800000|2020-10-01 13:10:00|3880.16|3880.16|3884.59|3884.59|3884.59|3884.59|3874.65|3874.65|0
1601558100000|2020-10-01 13:15:00|3878.44|3878.44|3879.43|3879.43|3882.5|3882.5|3876.35|3876.35|0
1601558400000|2020-10-01 13:20:00|3880.02|3880.02|3881.86|3881.86|3883.4|3883.4|3880.02|3880.02|0
1601558700000|2020-10-01 13:25:00|3884.93|3884.93|3899.97|3899.97|3899.97|3899.97|3884.93|3884.93|0
1601559000000|2020-10-01 13:30:00|3896.89|3896.89|3909.49|3909.49|3909.49|3909.49|3884.59|3884.59|0
1601559300000|2020-10-01 13:35:00|3915.64|3915.64|3903.43|3903.43|3916.24|3916.24|3903.43|3903.43|0
1601559600000|2020-10-01 13:40:00|3904.92|3904.92|3911.07|3911.07|3911.07|3911.07|3904.92|3904.92|0
1601559900000|2020-10-01 13:45:00|3909.53|3909.53|3907.06|3907.06|3909.53|3909.53|3903.73|3903.73|0
1601560200000|2020-10-01 13:50:00|3903.98|3903.98|3898.22|3898.22|3903.98|3903.98|3898.22|3898.22|0
1601560500000|2020-10-01 13:55:00|3899.76|3899.76|3900.1|3900.1|3901.3|3901.3|3898.22|3898.22|0
1601560800000|2020-10-01 14:00:00|3897.03|3897.03|3888.45|3888.45|3898.27|3898.27|3883.83|3883.83|0
1601561100000|2020-10-01 14:05:00|3880.76|3880.76|3879.27|3879.27|3882.04|3882.04|3877.43|3877.43|0
1601561400000|2020-10-01 14:10:00|3883.88|3883.88|3886.95|3886.95|3886.95|3886.95|3882.34|3882.34|0
1601561700000|2020-10-01 14:15:00|3888.49|3888.49|3906.6|3906.6|3906.6|3906.6|3888.49|3888.49|0
1601562000000|2020-10-01 14:20:00|3903.52|3903.52|3892.76|3892.76|3903.52|3903.52|3892.76|3892.76|0
1601562300000|2020-10-01 14:25:00|3889.78|3889.78|3885.17|3885.17|3889.78|3889.78|3885.17|3885.17|0
1601562600000|2020-10-01 14:30:00|3882.09|3882.09|3889.69|3889.69|3889.69|3889.69|3882.09|3882.09|0
1601562900000|2020-10-01 14:35:00|3888.79|3888.79|3884.52|3884.52|3889.73|3889.73|3884.52|3884.52|0
1601563200000|2020-10-01 14:40:00|3887.6|3887.6|3885.76|3885.76|3887.6|3887.6|3882.69|3882.69|0
1601563500000|2020-10-01 14:45:00|3882.69|3882.69|3885.72|3885.72|3885.72|3885.72|3881.15|3881.15|0
1601563800000|2020-10-01 14:50:00|3886.31|3886.31|3885.37|3885.37|3889.69|3889.69|3885.37|3885.37|0
1601564100000|2020-10-01 14:55:00|3888.45|3888.45|3882.3|3882.3|3888.45|3888.45|3882.3|3882.3|0
1601564400000|2020-10-01 15:00:00|3885.37|3885.37|3886.31|3886.31|3887.85|3887.85|3880.76|3880.76|0
1601564700000|2020-10-01 15:05:00|3883.24|3883.24|3874.06|3874.06|3883.28|3883.28|3874.06|3874.06|0
1601565000000|2020-10-01 15:10:00|3872.52|3872.52|3873.71|3873.71|3874.06|3874.06|3872.22|3872.22|0
1601565300000|2020-10-01 15:15:00|3876.79|3876.79|3891.57|3891.57|3891.57|3891.57|3876.79|3876.79|0
1601565600000|2020-10-01 15:20:00|3890.03|3890.03|3892.21|3892.21|3896.18|3896.18|3889.14|3889.14|0
1601565900000|2020-10-01 15:25:00|3891.91|3891.91|3888.19|3888.19|3892.81|3892.81|3882.04|3882.04|0
1601623200000|2020-10-02 07:20:00|3830.6|3830.6|3817.01|3817.01|3830.6|3830.6|3815.22|3815.22|0
1601623500000|2020-10-02 07:25:00|3824.7|3824.7|3826.24|3826.24|3826.24|3826.24|3824.7|3824.7|0
1601623800000|2020-10-02 07:30:00|3833.92|3833.92|3833.92|3833.92|3838.54|3838.54|3833.92|3833.92|0
1601624100000|2020-10-02 07:35:00|3830.85|3830.85|3833.23|3833.23|3833.23|3833.23|3830.85|3830.85|0
1601624400000|2020-10-02 07:40:00|3837.85|3837.85|3844|3844|3844|3844|3837.85|3837.85|0
1601624700000|2020-10-02 07:45:00|3841.91|3841.91|3830.6|3830.6|3842.21|3842.21|3830.6|3830.6|0
1601625000000|2020-10-02 07:50:00|3829.06|3829.06|3828.76|3828.76|3829.06|3829.06|3824.15|3824.15|0
1601625300000|2020-10-02 07:55:00|3819.53|3819.53|3827.22|3827.22|3827.52|3827.52|3819.53|3819.53|0
1601625600000|2020-10-02 08:00:00|3833.37|3833.37|3837.89|3837.89|3837.89|3837.89|3833.37|3833.37|0
1601626200000|2020-10-02 08:10:00|3830.21|3830.21|3811.5|3811.5|3830.21|3830.21|3806.89|3806.89|0
1601626500000|2020-10-02 08:15:00|3820.73|3820.73|3822.82|3822.82|3822.82|3822.82|3820.73|3820.73|0
1601626800000|2020-10-02 08:20:00|3824.35|3824.35|3823.66|3823.66|3827.43|3827.43|3821.28|3821.28|0
1601627100000|2020-10-02 08:25:00|3826.05|3826.05|3818.36|3818.36|3829.13|3829.13|3818.36|3818.36|0
1601627400000|2020-10-02 08:30:00|3810.68|3810.68|3805.86|3805.86|3810.97|3810.97|3805.86|3805.86|0
1601627700000|2020-10-02 08:35:00|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|0
1601628000000|2020-10-02 08:40:00|3822.98|3822.98|3830.02|3830.02|3830.02|3830.02|3821.44|3821.44|0
1601628300000|2020-10-02 08:45:00|3829.72|3829.72|3827.93|3827.93|3829.72|3829.72|3827.93|3827.93|0
1601628600000|2020-10-02 08:50:00|3820.25|3820.25|3826.4|3826.4|3826.4|3826.4|3820.25|3820.25|0
1601629200000|2020-10-02 09:00:00|3824.86|3824.86|3823.32|3823.32|3824.86|3824.86|3820.25|3820.25|0
1601629500000|2020-10-02 09:05:00|3826.4|3826.4|3831.31|3831.31|3831.31|3831.31|3825.16|3825.16|0
1601629800000|2020-10-02 09:10:00|3831.01|3831.01|3827.34|3827.34|3831.95|3831.95|3827.34|3827.34|0
1601630100000|2020-10-02 09:15:00|3825.8|3825.8|3823.41|3823.41|3825.8|3825.8|3823.41|3823.41|0
1601630400000|2020-10-02 09:20:00|3824.95|3824.95|3821.87|3821.87|3826.49|3826.49|3821.87|3821.87|0
1601630700000|2020-10-02 09:25:00|3814.19|3814.19|3811.11|3811.11|3818.8|3818.8|3811.11|3811.11|0
1601631000000|2020-10-02 09:30:00|3812.65|3812.65|3809.57|3809.57|3814.19|3814.19|3809.57|3809.57|0
1601631300000|2020-10-02 09:35:00|3814.19|3814.19|3807.44|3807.44|3814.19|3814.19|3807.44|3807.44|0
1601631600000|2020-10-02 09:40:00|3805.9|3805.9|3799.8|3799.8|3805.9|3805.9|3796.72|3796.72|0
1601631900000|2020-10-02 09:45:00|3801.34|3801.34|3799.8|3799.8|3804.41|3804.41|3799.8|3799.8|0
1601632200000|2020-10-02 09:50:00|3796.72|3796.72|3796.72|3796.72|3801.34|3801.34|3796.72|3796.72|0
1601632500000|2020-10-02 09:55:00|3795.19|3795.19|3793.65|3793.65|3795.19|3795.19|3793.65|3793.65|0
1601632800000|2020-10-02 10:00:00|3787.5|3787.5|3793.6|3793.6|3793.6|3793.6|3787.5|3787.5|0
1601633100000|2020-10-02 10:05:00|3790.53|3790.53|3792.07|3792.07|3792.07|3792.07|3788.99|3788.99|0
1601633400000|2020-10-02 10:10:00|3790.87|3790.87|3786.26|3786.26|3790.87|3790.87|3786.26|3786.26|0
1601633700000|2020-10-02 10:15:00|3781.65|3781.65|3779.47|3779.47|3784.08|3784.08|3779.47|3779.47|0
1601634000000|2020-10-02 10:20:00|3774.85|3774.85|3782.54|3782.54|3782.54|3782.54|3774.85|3774.85|0
1601634300000|2020-10-02 10:25:00|3784.08|3784.08|3791.08|3791.08|3792.62|3792.62|3784.08|3784.08|0
1601634600000|2020-10-02 10:30:00|3788|3788|3790.14|3790.14|3790.14|3790.14|3788|3788|0
1601634900000|2020-10-02 10:35:00|3788.6|3788.6|3791.68|3791.68|3791.68|3791.68|3788.6|3788.6|0
1601635200000|2020-10-02 10:40:00|3790.14|3790.14|3793.21|3793.21|3793.21|3793.21|3790.14|3790.14|0
1601635500000|2020-10-02 10:45:00|3791.68|3791.68|3788.6|3788.6|3791.68|3791.68|3788.6|3788.6|0
1601635800000|2020-10-02 10:50:00|3790.14|3790.14|3787.06|3787.06|3790.14|3790.14|3787.06|3787.06|0
1601636100000|2020-10-02 10:55:00|3785.52|3785.52|3783.99|3783.99|3787.06|3787.06|3783.69|3783.69|0
1601636700000|2020-10-02 11:05:00|3785.52|3785.52|3783.99|3783.99|3788.6|3788.6|3783.99|3783.99|0
1601637000000|2020-10-02 11:10:00|3785.52|3785.52|3790.44|3790.44|3790.44|3790.44|3785.52|3785.52|0
1601637300000|2020-10-02 11:15:00|3788.94|3788.94|3779.72|3779.72|3788.94|3788.94|3779.72|3779.72|0
1601637600000|2020-10-02 11:20:00|3776.64|3776.64|3778.18|3778.18|3778.18|3778.18|3776.64|3776.64|0
1601637900000|2020-10-02 11:25:00|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|0
1601638200000|2020-10-02 11:30:00|3786.12|3786.12|3779.67|3779.67|3786.12|3786.12|3779.67|3779.67|0
1601638500000|2020-10-02 11:35:00|3778.14|3778.14|3778.14|3778.14|3778.14|3778.14|3778.14|3778.14|0
1601638800000|2020-10-02 11:40:00|3775.06|3775.06|3771.39|3771.39|3775.06|3775.06|3771.39|3771.39|0
1601639100000|2020-10-02 11:45:00|3772.93|3772.93|3774.46|3774.46|3774.46|3774.46|3772.93|3772.93|0
1601639400000|2020-10-02 11:50:00|3771.39|3771.39|3772.93|3772.93|3772.93|3772.93|3771.39|3771.39|0
1601639700000|2020-10-02 11:55:00|3769.85|3769.85|3769.85|3769.85|3769.85|3769.85|3769.85|3769.85|0
1601640300000|2020-10-02 12:05:00|3768.31|3768.31|3772.93|3772.93|3772.93|3772.93|3768.31|3768.31|0
1601640600000|2020-10-02 12:10:00|3774.46|3774.46|3781.16|3781.16|3781.16|3781.16|3772.97|3772.97|0
1601640900000|2020-10-02 12:15:00|3781.46|3781.46|3781.46|3781.46|3783|3783|3781.46|3781.46|0
1601641200000|2020-10-02 12:20:00|3783|3783|3784.54|3784.54|3784.54|3784.54|3781.46|3781.46|0
1601641500000|2020-10-02 12:25:00|3779.93|3779.93|3779.93|3779.93|3783|3783|3778.39|3778.39|0
1601641800000|2020-10-02 12:30:00|3778.39|3778.39|3781.42|3781.42|3781.42|3781.42|3778.34|3778.34|0
1601642100000|2020-10-02 12:35:00|3778.34|3778.34|3774.33|3774.33|3778.94|3778.94|3774.33|3774.33|0
1601642400000|2020-10-02 12:40:00|3771.25|3771.25|3766.64|3766.64|3771.25|3771.25|3766.64|3766.64|0
1601642700000|2020-10-02 12:45:00|3769.71|3769.71|3767.63|3767.63|3769.71|3769.71|3764.55|3764.55|0
1601643000000|2020-10-02 12:50:00|3764.55|3764.55|3762.26|3762.26|3766.09|3766.09|3756.11|3756.11|0
1601643600000|2020-10-02 13:00:00|3766.87|3766.87|3757.39|3757.39|3766.87|3766.87|3754.32|3754.32|0
1601643900000|2020-10-02 13:05:00|3762|3762|3763.5|3763.5|3763.79|3763.79|3760.47|3760.47|0
1601644200000|2020-10-02 13:10:00|3761.96|3761.96|3761.06|3761.06|3761.96|3761.96|3759.53|3759.53|0
1601644500000|2020-10-02 13:15:00|3762.6|3762.6|3762.6|3762.6|3762.6|3762.6|3762.6|3762.6|0
1601645100000|2020-10-02 13:25:00|3762.3|3762.3|3762.3|3762.3|3762.3|3762.3|3760.76|3760.76|0
1601645400000|2020-10-02 13:30:00|3761.71|3761.71|3764.48|3764.48|3765.38|3765.38|3753.47|3753.47|0
1601645700000|2020-10-02 13:35:00|3767.56|3767.56|3805.86|3805.86|3805.86|3805.86|3767.56|3767.56|0
1601646000000|2020-10-02 13:40:00|3808.93|3808.93|3804.02|3804.02|3809.23|3809.23|3804.02|3804.02|0
1601646300000|2020-10-02 13:45:00|3802.48|3802.48|3805.95|3805.95|3805.95|3805.95|3793.65|3793.65|0
1601646600000|2020-10-02 13:50:00|3807.49|3807.49|3801.63|3801.63|3809.28|3809.28|3800.1|3800.1|0
1601646900000|2020-10-02 13:55:00|3800.1|3800.1|3806.25|3806.25|3807.79|3807.79|3798.56|3798.56|0
1601647200000|2020-10-02 14:00:00|3809.32|3809.32|3825.8|3825.8|3827.98|3827.98|3809.32|3809.32|0
1601647500000|2020-10-02 14:05:00|3826.1|3826.1|3838.01|3838.01|3841.08|3841.08|3824.56|3824.56|0
1601647800000|2020-10-02 14:10:00|3837.11|3837.11|3840.19|3840.19|3840.19|3840.19|3830.96|3830.96|0
1601648100000|2020-10-02 14:15:00|3837.11|3837.11|3830.41|3830.41|3838.65|3838.65|3828.87|3828.87|0
1601648400000|2020-10-02 14:20:00|3831.95|3831.95|3831.95|3831.95|3836.56|3836.56|3831.95|3831.95|0
1601648700000|2020-10-02 14:25:00|3830.76|3830.76|3838.74|3838.74|3838.74|3838.74|3827.68|3827.68|0
1601649000000|2020-10-02 14:30:00|3835.67|3835.67|3840.88|3840.88|3840.88|3840.88|3834.13|3834.13|0
1601649300000|2020-10-02 14:35:00|3839.34|3839.34|3840.88|3840.88|3840.88|3840.88|3839.34|3839.34|0
1601649600000|2020-10-02 14:40:00|3837.8|3837.8|3829.86|3829.86|3837.8|3837.8|3829.86|3829.86|0
1601649900000|2020-10-02 14:45:00|3831.4|3831.4|3836.91|3836.91|3836.91|3836.91|3829.86|3829.86|0
1601650200000|2020-10-02 14:50:00|3835.37|3835.37|3825.55|3825.55|3835.37|3835.37|3822.47|3822.47|0
1601650500000|2020-10-02 14:55:00|3827.08|3827.08|3823.41|3823.41|3828.62|3828.62|3823.41|3823.41|0
1601650800000|2020-10-02 15:00:00|3821.87|3821.87|3823.37|3823.37|3831.05|3831.05|3821.87|3821.87|0
1601651100000|2020-10-02 15:05:00|3826.44|3826.44|3834.13|3834.13|3834.13|3834.13|3825.55|3825.55|0
1601651400000|2020-10-02 15:10:00|3832.59|3832.59|3834.73|3834.73|3835.67|3835.67|3832.59|3832.59|0
1601651700000|2020-10-02 15:15:00|3833.19|3833.19|3832.29|3832.29|3834.77|3834.77|3827.08|3827.08|0
1601652000000|2020-10-02 15:20:00|3833.19|3833.19|3844.55|3844.55|3846.08|3846.08|3833.19|3833.19|0
1601652300000|2020-10-02 15:25:00|3846.08|3846.08|3846.38|3846.38|3854.97|3854.97|3845.79|3845.79|0
1601882100000|2020-10-05 07:15:00|3945.45|3945.45|3956.67|3956.67|3961.28|3961.28|3945.45|3945.45|0
1601882400000|2020-10-05 07:20:00|3961.28|3961.28|3953.59|3953.59|3976.66|3976.66|3953.59|3953.59|0
1601882700000|2020-10-05 07:25:00|3952.06|3952.06|3935.14|3935.14|3952.06|3952.06|3935.14|3935.14|0
1601883000000|2020-10-05 07:30:00|3938.22|3938.22|3923.14|3923.14|3938.22|3938.22|3922|3922|0
1601883300000|2020-10-05 07:35:00|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|0
1601883600000|2020-10-05 07:40:00|3916.99|3916.99|3923.14|3923.14|3923.14|3923.14|3916.99|3916.99|0
1601883900000|2020-10-05 07:45:00|3927.75|3927.75|3920.07|3920.07|3927.75|3927.75|3920.07|3920.07|0
1601884200000|2020-10-05 07:50:00|3913.92|3913.92|3896.94|3896.94|3913.92|3913.92|3896.94|3896.94|0
1601884500000|2020-10-05 07:55:00|3904.62|3904.62|3893.01|3893.01|3904.62|3904.62|3893.01|3893.01|0
1601884800000|2020-10-05 08:00:00|3894.55|3894.55|3901.3|3901.3|3905.91|3905.91|3894.55|3894.55|0
1601885100000|2020-10-05 08:05:00|3910.52|3910.52|3910.77|3910.77|3910.77|3910.77|3908.09|3908.09|0
1601885400000|2020-10-05 08:10:00|3909.24|3909.24|3905.22|3905.22|3909.83|3909.83|3902.15|3902.15|0
1601885700000|2020-10-05 08:15:00|3906.76|3906.76|3907.65|3907.65|3911.37|3911.37|3906.46|3906.46|0
1601886000000|2020-10-05 08:20:00|3921.49|3921.49|3934.73|3934.73|3934.73|3934.73|3919.75|3919.75|0
1601886300000|2020-10-05 08:25:00|3933.24|3933.24|3924.06|3924.06|3933.24|3933.24|3924.06|3924.06|0
1601886600000|2020-10-05 08:30:00|3917.91|3917.91|3917.91|3917.91|3922.52|3922.52|3914.84|3914.84|0
1601886900000|2020-10-05 08:35:00|3916.12|3916.12|3915.78|3915.78|3920.39|3920.39|3915.78|3915.78|0
1601887200000|2020-10-05 08:40:00|3921.93|3921.93|3922.52|3922.52|3928.67|3928.67|3921.63|3921.63|0
1601887500000|2020-10-05 08:45:00|3924.91|3924.91|3920.64|3920.64|3925.21|3925.21|3920.64|3920.64|0
1601887800000|2020-10-05 08:50:00|3922.73|3922.73|3923.92|3923.92|3923.92|3923.92|3922.13|3922.13|0
1601888100000|2020-10-05 08:55:00|3930.07|3930.07|3942.07|3942.07|3942.37|3942.37|3930.07|3930.07|0
1601888400000|2020-10-05 09:00:00|3940.54|3940.54|3951.3|3951.3|3951.3|3951.3|3939|3939|0
1601888700000|2020-10-05 09:05:00|3945.15|3945.15|3951.3|3951.3|3951.3|3951.3|3945.15|3945.15|0
1601889000000|2020-10-05 09:10:00|3949.76|3949.76|3955.82|3955.82|3955.82|3955.82|3946.69|3946.69|0
1601889300000|2020-10-05 09:15:00|3958.9|3958.9|3954.28|3954.28|3958.9|3958.9|3951.21|3951.21|0
1601889600000|2020-10-05 09:20:00|3952.75|3952.75|3957.22|3957.22|3957.52|3957.52|3952.75|3952.75|0
1601889900000|2020-10-05 09:25:00|3958.71|3958.71|3963.92|3963.92|3965.46|3965.46|3957.22|3957.22|0
1601890200000|2020-10-05 09:30:00|3966.31|3966.31|3958.41|3958.41|3967.84|3967.84|3956.58|3956.58|0
1601890500000|2020-10-05 09:35:00|3959.95|3959.95|3958.41|3958.41|3959.95|3959.95|3958.41|3958.41|0
1601890800000|2020-10-05 09:40:00|3963.03|3963.03|3955.34|3955.34|3963.03|3963.03|3955.34|3955.34|0
1601891100000|2020-10-05 09:45:00|3955.64|3955.64|3951.07|3951.07|3955.64|3955.64|3949.53|3949.53|0
1601891700000|2020-10-05 09:55:00|3947.99|3947.99|3944.92|3944.92|3947.99|3947.99|3941.84|3941.84|0
1601892000000|2020-10-05 10:00:00|3949.53|3949.53|3951.07|3951.07|3951.07|3951.07|3949.53|3949.53|0
1601892300000|2020-10-05 10:05:00|3947.99|3947.99|3957.22|3957.22|3958.76|3958.76|3947.99|3947.99|0
1601892600000|2020-10-05 10:10:00|3951.07|3951.07|3952.86|3952.86|3952.86|3952.86|3951.07|3951.07|0
1601892900000|2020-10-05 10:15:00|3955.93|3955.93|3959.01|3959.01|3960.55|3960.55|3952.86|3952.86|0
1601893200000|2020-10-05 10:20:00|3962.08|3962.08|3966.7|3966.7|3966.7|3966.7|3962.08|3962.08|0
1601893500000|2020-10-05 10:25:00|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|0
1601893800000|2020-10-05 10:30:00|3977.07|3977.07|3980.05|3980.05|3980.05|3980.05|3977.07|3977.07|0
1601894100000|2020-10-05 10:35:00|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|0
1601894400000|2020-10-05 10:40:00|3989.28|3989.28|3990.81|3990.81|3990.81|3990.81|3989.28|3989.28|0
1601894700000|2020-10-05 10:45:00|3992.35|3992.35|3996.96|3996.96|4001.58|4001.58|3992.35|3992.35|0
1601895000000|2020-10-05 10:50:00|4000.04|4000.04|4010.07|4010.07|4010.07|4010.07|4000.04|4000.04|0
1601895300000|2020-10-05 10:55:00|4008.53|4008.53|4005.55|4005.55|4008.53|4008.53|4005.55|4005.55|0
1601895600000|2020-10-05 11:00:00|4004.01|4004.01|4004.01|4004.01|4004.01|4004.01|4004.01|4004.01|0
1601895900000|2020-10-05 11:05:00|4005.55|4005.55|4022.41|4022.41|4022.41|4022.41|4005.55|4005.55|0
1601896200000|2020-10-05 11:10:00|4019.34|4019.34|4019.34|4019.34|4020.88|4020.88|4012.94|4012.94|0
1601896500000|2020-10-05 11:15:00|4018.15|4018.15|4020.33|4020.33|4025.83|4025.83|4018.15|4018.15|0
1601896800000|2020-10-05 11:20:00|4014.18|4014.18|4012.68|4012.68|4014.18|4014.18|4012.64|4012.64|0
1601897100000|2020-10-05 11:25:00|4009.61|4009.61|3996.71|3996.71|4011.15|4011.15|3996.71|3996.71|0
1601897400000|2020-10-05 11:30:00|3998.25|3998.25|4000.29|4000.29|4003.37|4003.37|3993.64|3993.64|0
1601897700000|2020-10-05 11:35:00|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|0
1601898300000|2020-10-05 11:45:00|4009.52|4009.52|4011.9|4011.9|4011.9|4011.9|4009.52|4009.52|0
1601898600000|2020-10-05 11:50:00|4016.52|4016.52|4026.15|4026.15|4026.15|4026.15|4016.52|4016.52|0
1601898900000|2020-10-05 11:55:00|4029.23|4029.23|4028.29|4028.29|4032.3|4032.3|4028.29|4028.29|0
1601899200000|2020-10-05 12:00:00|4026.8|4026.8|4028.33|4028.33|4030.72|4030.72|4023.72|4023.72|0
1601899500000|2020-10-05 12:05:00|4029.87|4029.87|4025.26|4025.26|4029.87|4029.87|4025.26|4025.26|0
1601899800000|2020-10-05 12:10:00|4022.18|4022.18|4015.78|4015.78|4022.18|4022.18|4015.78|4015.78|0
1601900100000|2020-10-05 12:15:00|4011.17|4011.17|4006.01|4006.01|4012.16|4012.16|4006.01|4006.01|0
1601900400000|2020-10-05 12:20:00|4007.5|4007.5|4010.87|4010.87|4010.87|4010.87|4007.5|4007.5|0
1601901000000|2020-10-05 12:30:00|4007.79|4007.79|4010.87|4010.87|4010.87|4010.87|4007.79|4007.79|0
1601901300000|2020-10-05 12:35:00|4013.94|4013.94|4017.27|4017.27|4017.27|4017.27|4013.94|4013.94|0
1601901600000|2020-10-05 12:40:00|4015.73|4015.73|4011.12|4011.12|4015.73|4015.73|4011.12|4011.12|0
1601901900000|2020-10-05 12:45:00|4014.2|4014.2|4004.47|4004.47|4014.2|4014.2|4004.47|4004.47|0
1601902200000|2020-10-05 12:50:00|4004.17|4004.17|3998.36|3998.36|4004.17|4004.17|3998.36|3998.36|0
1601902500000|2020-10-05 12:55:00|4001.44|4001.44|3999.9|3999.9|4001.44|4001.44|3999.9|3999.9|0
1601902800000|2020-10-05 13:00:00|4000.2|4000.2|4006.6|4006.6|4008.39|4008.39|3997.12|3997.12|0
1601903100000|2020-10-05 13:05:00|4003.53|4003.53|3998.66|3998.66|4003.53|4003.53|3998.66|3998.66|0
1601903400000|2020-10-05 13:10:00|3998.07|3998.07|4001.14|4001.14|4001.14|4001.14|3998.07|3998.07|0
1601904000000|2020-10-05 13:20:00|3998.07|3998.07|3993.84|3993.84|3998.07|3998.07|3992.95|3992.95|0
1601904300000|2020-10-05 13:25:00|3998.46|3998.46|3995.38|3995.38|3998.46|3998.46|3995.38|3995.38|0
1601904600000|2020-10-05 13:30:00|3999.99|3999.99|4008.87|4008.87|4017.8|4017.8|3999.7|3999.7|0
1601904900000|2020-10-05 13:35:00|4010.07|4010.07|4008.23|4008.23|4015.23|4015.23|4005.16|4005.16|0
1601905200000|2020-10-05 13:40:00|4009.77|4009.77|4007.68|4007.68|4009.77|4009.77|4003.07|4003.07|0
1601905500000|2020-10-05 13:45:00|4009.17|4009.17|4008.87|4008.87|4009.17|4009.17|4008.87|4008.87|0
1601905800000|2020-10-05 13:50:00|4007.34|4007.34|3993.55|3993.55|4007.34|4007.34|3993.55|3993.55|0
1601906100000|2020-10-05 13:55:00|3992.01|3992.01|3992.9|3992.9|3996.62|3996.62|3990.47|3990.47|0
1601906400000|2020-10-05 14:00:00|3994.44|3994.44|3998.36|3998.36|3999.9|3999.9|3994.44|3994.44|0
1601906700000|2020-10-05 14:05:00|3998.07|3998.07|3997.77|3997.77|3998.07|3998.07|3996.23|3996.23|0
1601907000000|2020-10-05 14:10:00|3996.23|3996.23|3993.2|3993.2|3996.28|3996.28|3991.66|3991.66|0
1601907300000|2020-10-05 14:15:00|3996.28|3996.28|4003.96|4003.96|4003.96|4003.96|3996.28|3996.28|0
1601907600000|2020-10-05 14:20:00|3996.28|3996.28|3988.98|3988.98|3997.81|3997.81|3988.98|3988.98|0
1601907900000|2020-10-05 14:25:00|3990.52|3990.52|3990.81|3990.81|3993.89|3993.89|3987.74|3987.74|0
1601908200000|2020-10-05 14:30:00|3993.89|3993.89|4001.58|4001.58|4001.58|4001.58|3993.89|3993.89|0
1601908500000|2020-10-05 14:35:00|4003.11|4003.11|4006.19|4006.19|4006.19|4006.19|4002.22|4002.22|0
1601908800000|2020-10-05 14:40:00|4006.49|4006.49|4001.88|4001.88|4006.49|4006.49|4001.88|4001.88|0
1601909100000|2020-10-05 14:45:00|4006.49|4006.49|4010.76|4010.76|4010.76|4010.76|4006.49|4006.49|0
1601909400000|2020-10-05 14:50:00|4011.05|4011.05|4010.71|4010.71|4014.13|4014.13|4010.71|4010.71|0
1601909700000|2020-10-05 14:55:00|4011.31|4011.31|4008.92|4008.92|4011.31|4011.31|4007.68|4007.68|0
1601910000000|2020-10-05 15:00:00|4010.46|4010.46|4012.25|4012.25|4013.78|4013.78|4010.46|4010.46|0
1601910300000|2020-10-05 15:05:00|4013.78|4013.78|4006.44|4006.44|4013.78|4013.78|4006.44|4006.44|0
1601910600000|2020-10-05 15:10:00|4004.9|4004.9|4003.37|4003.37|4004.9|4004.9|4003.37|4003.37|0
1601910900000|2020-10-05 15:15:00|4004.9|4004.9|4005.16|4005.16|4005.16|4005.16|4003.37|4003.37|0
1601911200000|2020-10-05 15:20:00|4006.69|4006.69|4006.05|4006.05|4010.66|4010.66|4002.98|4002.98|0
1601911500000|2020-10-05 15:25:00|4005.16|4005.16|3997.22|3997.22|4005.16|4005.16|3995.43|3995.43|0
1601968500000|2020-10-06 07:15:00|4068.58|4068.58|4044.65|4044.65|4076.27|4076.27|4040.04|4040.04|0
1601968800000|2020-10-06 07:20:00|4064.64|4064.64|4061.42|4061.42|4064.64|4064.64|4056.95|4056.95|0
1601969100000|2020-10-06 07:25:00|4066.04|4066.04|4055.23|4055.23|4066.04|4066.04|4053.74|4053.74|0
1601969400000|2020-10-06 07:30:00|4050.61|4050.61|4050.61|4050.61|4050.61|4050.61|4041.39|4041.39|0
1601969700000|2020-10-06 07:35:00|4041.39|4041.39|4032.72|4032.72|4041.39|4041.39|4032.72|4032.72|0
1601970000000|2020-10-06 07:40:00|4035.7|4035.7|4040.65|4040.65|4042.15|4042.15|4035.7|4035.7|0
1601970300000|2020-10-06 07:45:00|4032.97|4032.97|4025.28|4025.28|4032.97|4032.97|4023.74|4023.74|0
1601970600000|2020-10-06 07:50:00|4029.89|4029.89|4026.17|4026.17|4030.79|4030.79|4023.1|4023.1|0
1601970900000|2020-10-06 07:55:00|4030.35|4030.35|4042.05|4042.05|4042.05|4042.05|4029.75|4029.75|0
1601971200000|2020-10-06 08:00:00|4054.35|4054.35|4045.98|4045.98|4055.55|4055.55|4045.98|4045.98|0
1601971500000|2020-10-06 08:05:00|4042.7|4042.7|4041.8|4041.8|4042.7|4042.7|4035.95|4035.95|0
1601971800000|2020-10-06 08:10:00|4038.73|4038.73|4064.43|4064.43|4064.43|4064.43|4038.73|4038.73|0
1601972100000|2020-10-06 08:15:00|4066.52|4066.52|4065.62|4065.62|4066.81|4066.81|4065.62|4065.62|0
1601972400000|2020-10-06 08:20:00|4073.31|4073.31|4071.77|4071.77|4073.31|4073.31|4071.77|4071.77|0
1601972700000|2020-10-06 08:25:00|4070.88|4070.88|4074.2|4074.2|4074.2|4074.2|4069.04|4069.04|0
1601973000000|2020-10-06 08:30:00|4073.91|4073.91|4073.01|4073.01|4073.91|4073.91|4067.64|4067.64|0
1601973300000|2020-10-06 08:35:00|4079.16|4079.16|4080.7|4080.7|4080.7|4080.7|4079.16|4079.16|0
1601973600000|2020-10-06 08:40:00|4081.29|4081.29|4065.71|4065.71|4081.29|4081.29|4065.71|4065.71|0
1601973900000|2020-10-06 08:45:00|4065.42|4065.42|4075.54|4075.54|4075.54|4075.54|4065.12|4065.12|0
1601974200000|2020-10-06 08:50:00|4078.61|4078.61|4073.75|4073.75|4080.15|4080.15|4073.75|4073.75|0
1601974500000|2020-10-06 08:55:00|4072.25|4072.25|4065.21|4065.21|4072.25|4072.25|4065.21|4065.21|0
1601974800000|2020-10-06 09:00:00|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|0
1601975100000|2020-10-06 09:05:00|4067.34|4067.34|4076.57|4076.57|4076.57|4076.57|4067.34|4067.34|0
1601975400000|2020-10-06 09:10:00|4080.74|4080.74|4080.74|4080.74|4080.74|4080.74|4080.74|4080.74|0
1601975700000|2020-10-06 09:15:00|4081.04|4081.04|4125.84|4125.84|4127.63|4127.63|4081.04|4081.04|0
1601976000000|2020-10-06 09:20:00|4127.37|4127.37|4122.81|4122.81|4133.52|4133.52|4122.81|4122.81|0
1601976300000|2020-10-06 09:25:00|4124|4124|4126.48|4126.48|4127.08|4127.08|4121.87|4121.87|0
1601976600000|2020-10-06 09:30:00|4135.7|4135.7|4148.76|4148.76|4148.76|4148.76|4135.7|4135.7|0
1601976900000|2020-10-06 09:35:00|4147.22|4147.22|4153.37|4153.37|4153.37|4153.37|4147.22|4147.22|0
1601977200000|2020-10-06 09:40:00|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|0
1601977500000|2020-10-06 09:45:00|4158.33|4158.33|4160.17|4160.17|4161.06|4161.06|4157.09|4157.09|0
1601978100000|2020-10-06 09:55:00|4158.67|4158.67|4153.21|4153.21|4158.67|4158.67|4148|4148|0
1601978400000|2020-10-06 10:00:00|4143.99|4143.99|4137.84|4137.84|4143.99|4143.99|4137.84|4137.84|0
1601978700000|2020-10-06 10:05:00|4136.3|4136.3|4134.76|4134.76|4136.3|4136.3|4134.76|4134.76|0
1601979000000|2020-10-06 10:10:00|4137.84|4137.84|4140.22|4140.22|4140.22|4140.22|4137.84|4137.84|0
1601979300000|2020-10-06 10:15:00|4141.42|4141.42|4141.72|4141.72|4141.72|4141.72|4141.42|4141.42|0
1601979600000|2020-10-06 10:20:00|4142.91|4142.91|4137.06|4137.06|4146.28|4146.28|4137.06|4137.06|0
1601979900000|2020-10-06 10:25:00|4140.13|4140.13|4130.31|4130.31|4140.13|4140.13|4130.31|4130.31|0
1601980200000|2020-10-06 10:30:00|4134.92|4134.92|4134.03|4134.03|4134.92|4134.92|4134.03|4134.03|0
1601980500000|2020-10-06 10:35:00|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|0
1601980800000|2020-10-06 10:40:00|4148.12|4148.12|4145.04|4145.04|4148.12|4148.12|4145.04|4145.04|0
1601981700000|2020-10-06 10:55:00|4135.82|4135.82|4135.22|4135.22|4135.82|4135.82|4135.22|4135.22|0
1601982000000|2020-10-06 11:00:00|4141.37|4141.37|4144.45|4144.45|4145.98|4145.98|4141.37|4141.37|0
1601982300000|2020-10-06 11:05:00|4142.66|4142.66|4142.06|4142.06|4142.66|4142.66|4142.06|4142.06|0
1601982600000|2020-10-06 11:10:00|4140.52|4140.52|4143.6|4143.6|4143.6|4143.6|4140.52|4140.52|0
1601982900000|2020-10-06 11:15:00|4142.7|4142.7|4143.94|4143.94|4143.94|4143.94|4142.4|4142.4|0
1601983200000|2020-10-06 11:20:00|4139.33|4139.33|4135.66|4135.66|4139.33|4139.33|4135.66|4135.66|0
1601983500000|2020-10-06 11:25:00|4134.46|4134.46|4133.57|4133.57|4136.25|4136.25|4133.57|4133.57|0
1601983800000|2020-10-06 11:30:00|4139.72|4139.72|4135.41|4135.41|4141.56|4141.56|4135.41|4135.41|0
1601984100000|2020-10-06 11:35:00|4135.7|4135.7|4154.15|4154.15|4154.15|4154.15|4135.7|4135.7|0
1601984700000|2020-10-06 11:45:00|4155.69|4155.69|4167.99|4167.99|4167.99|4167.99|4155.69|4155.69|0
1601985000000|2020-10-06 11:50:00|4166.45|4166.45|4168.89|4168.89|4168.89|4168.89|4163.38|4163.38|0
1601985300000|2020-10-06 11:55:00|4171.96|4171.96|4168.89|4168.89|4171.96|4171.96|4168.89|4168.89|0
1601985600000|2020-10-06 12:00:00|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|0
1601985900000|2020-10-06 12:05:00|4164.27|4164.27|4170.08|4170.08|4174.69|4174.69|4163.68|4163.68|0
1601986200000|2020-10-06 12:10:00|4171.57|4171.57|4184.17|4184.17|4184.17|4184.17|4171.57|4171.57|0
1601986500000|2020-10-06 12:15:00|4179.56|4179.56|4184.17|4184.17|4184.17|4184.17|4179.56|4179.56|0
1601986800000|2020-10-06 12:20:00|4185.66|4185.66|4184.42|4184.42|4189.03|4189.03|4184.42|4184.42|0
1601987100000|2020-10-06 12:25:00|4185.32|4185.32|4180.7|4180.7|4185.32|4185.32|4180.7|4180.7|0
1601987400000|2020-10-06 12:30:00|4188.39|4188.39|4194.54|4194.54|4194.54|4194.54|4188.39|4188.39|0
1601987700000|2020-10-06 12:35:00|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1601988000000|2020-10-06 12:40:00|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|0
1601988300000|2020-10-06 12:45:00|4200.99|4200.99|4206.59|4206.59|4217.9|4217.9|4200.99|4200.99|0
1601988600000|2020-10-06 12:50:00|4207.48|4207.48|4203.63|4203.63|4213.75|4213.75|4197.78|4197.78|0
1601989200000|2020-10-06 13:00:00|4205.12|4205.12|4198.28|4198.28|4209.59|4209.59|4193.67|4193.67|0
1601989500000|2020-10-06 13:05:00|4198.58|4198.58|4192.43|4192.43|4198.58|4198.58|4190.89|4190.89|0
1601989800000|2020-10-06 13:10:00|4189.35|4189.35|4183.55|4183.55|4189.35|4189.35|4183.55|4183.55|0
1601990100000|2020-10-06 13:15:00|4184.74|4184.74|4192.09|4192.09|4192.09|4192.09|4184.74|4184.74|0
1601990400000|2020-10-06 13:20:00|4195.16|4195.16|4197.29|4197.29|4198.49|4198.49|4195.16|4195.16|0
1601990700000|2020-10-06 13:25:00|4195.8|4195.8|4181.71|4181.71|4195.8|4195.8|4181.71|4181.71|0
1601991000000|2020-10-06 13:30:00|4186.33|4186.33|4200.42|4200.42|4200.42|4200.42|4186.33|4186.33|0
1601991300000|2020-10-06 13:35:00|4200.71|4200.71|4198.74|4198.74|4202.16|4202.16|4197.89|4197.89|0
1601991600000|2020-10-06 13:40:00|4195.66|4195.66|4189.56|4189.56|4195.66|4195.66|4189.56|4189.56|0
1601991900000|2020-10-06 13:45:00|4191.1|4191.1|4191.1|4191.1|4194.17|4194.17|4188.02|4188.02|0
1601992200000|2020-10-06 13:50:00|4194.17|4194.17|4183.66|4183.66|4203.01|4203.01|4183.66|4183.66|0
1601992500000|2020-10-06 13:55:00|4180.98|4180.98|4168.47|4168.47|4180.98|4180.98|4168.47|4168.47|0
1601992800000|2020-10-06 14:00:00|4163.86|4163.86|4152.2|4152.2|4165.4|4165.4|4152.2|4152.2|0
1601993100000|2020-10-06 14:05:00|4150.66|4150.66|4144.01|4144.01|4150.66|4150.66|4144.01|4144.01|0
1601993400000|2020-10-06 14:10:00|4144.61|4144.61|4143.12|4143.12|4147.73|4147.73|4138.5|4138.5|0
1601993700000|2020-10-06 14:15:00|4145.2|4145.2|4138.16|4138.16|4145.2|4145.2|4137.86|4137.86|0
1601994000000|2020-10-06 14:20:00|4141.23|4141.23|4136.32|4136.32|4141.23|4141.23|4134.78|4134.78|0
1601994300000|2020-10-06 14:25:00|4133.25|4133.25|4143.02|4143.02|4143.02|4143.02|4130.17|4130.17|0
1601994600000|2020-10-06 14:30:00|4141.49|4141.49|4138.46|4138.46|4143.02|4143.02|4138.46|4138.46|0
1601994900000|2020-10-06 14:35:00|4141.53|4141.53|4141.23|4141.23|4152.29|4152.29|4138.16|4138.16|0
1601995200000|2020-10-06 14:40:00|4140.94|4140.94|4130.26|4130.26|4143.96|4143.96|4122.88|4122.88|0
1601995500000|2020-10-06 14:45:00|4131.8|4131.8|4133.94|4133.94|4133.94|4133.94|4131.8|4131.8|0
1601995800000|2020-10-06 14:50:00|4135.47|4135.47|4142.13|4142.13|4142.47|4142.47|4134.58|4134.58|0
1601996100000|2020-10-06 14:55:00|4141.83|4141.83|4137.91|4137.91|4142.82|4142.82|4136.67|4136.67|0
1601996400000|2020-10-06 15:00:00|4139.44|4139.44|4138.25|4138.25|4140.34|4140.34|4133.68|4133.68|0
1601996700000|2020-10-06 15:05:00|4139.79|4139.79|4151.15|4151.15|4152.68|4152.68|4139.79|4139.79|0
1601997000000|2020-10-06 15:10:00|4151.74|4151.74|4143.16|4143.16|4152.04|4152.04|4140.09|4140.09|0
1601997300000|2020-10-06 15:15:00|4141.62|4141.62|4146.83|4146.83|4149.27|4149.27|4141.62|4141.62|0
1601997600000|2020-10-06 15:20:00|4145.3|4145.3|4146.19|4146.19|4153.53|4153.53|4145.3|4145.3|0
1601997900000|2020-10-06 15:25:00|4149.27|4149.27|4144.26|4144.26|4149.27|4149.27|4144.26|4144.26|0
1602054900000|2020-10-07 07:15:00|4135.15|4135.15|4136.69|4136.69|4136.69|4136.69|4129|4129|0
1602055200000|2020-10-07 07:20:00|4133.62|4133.62|4113.77|4113.77|4133.62|4133.62|4113.77|4113.77|0
1602055500000|2020-10-07 07:25:00|4101.47|4101.47|4106.77|4106.77|4110.05|4110.05|4099.98|4099.98|0
1602055800000|2020-10-07 07:30:00|4108.31|4108.31|4122.65|4122.65|4122.65|4122.65|4108.31|4108.31|0
1602056100000|2020-10-07 07:35:00|4113.42|4113.42|4105.37|4105.37|4113.42|4113.42|4105.37|4105.37|0
1602056400000|2020-10-07 07:40:00|4089.99|4089.99|4080.77|4080.77|4093.07|4093.07|4076.16|4076.16|0
1602056700000|2020-10-07 07:45:00|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|0
1602057000000|2020-10-07 07:50:00|4074.62|4074.62|4074.62|4074.62|4074.62|4074.62|4074.62|4074.62|0
1602057300000|2020-10-07 07:55:00|4077|4077|4060.92|4060.92|4078.54|4078.54|4060.92|4060.92|0
1602057600000|2020-10-07 08:00:00|4076.29|4076.29|4078.98|4078.98|4079.87|4079.87|4076.29|4076.29|0
1602057900000|2020-10-07 08:05:00|4071.29|4071.29|4068.22|4068.22|4071.29|4071.29|4068.22|4068.22|0
1602058200000|2020-10-07 08:10:00|4066.43|4066.43|4075.65|4075.65|4081.8|4081.8|4066.43|4066.43|0
1602059100000|2020-10-07 08:25:00|4074.46|4074.46|4074.46|4074.46|4074.46|4074.46|4074.46|4074.46|0
1602059400000|2020-10-07 08:30:00|4069.85|4069.85|4074.46|4074.46|4074.46|4074.46|4069.85|4069.85|0
1602059700000|2020-10-07 08:35:00|4066.77|4066.77|4069.85|4069.85|4069.85|4069.85|4066.77|4066.77|0
1602060000000|2020-10-07 08:40:00|4073.72|4073.72|4079.87|4079.87|4079.87|4079.87|4073.72|4073.72|0
1602060300000|2020-10-07 08:45:00|4090.64|4090.64|4095.25|4095.25|4095.25|4095.25|4090.64|4090.64|0
1602060600000|2020-10-07 08:50:00|4098.32|4098.32|4096.14|4096.14|4098.32|4098.32|4086.02|4086.02|0
1602060900000|2020-10-07 08:55:00|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|0
1602061200000|2020-10-07 09:00:00|4093.16|4093.16|4090.13|4090.13|4093.16|4093.16|4085.52|4085.52|0
1602061500000|2020-10-07 09:05:00|4085.52|4085.52|4072.67|4072.67|4085.52|4085.52|4072.67|4072.67|0
1602061800000|2020-10-07 09:10:00|4070.58|4070.58|4071.77|4071.77|4072.97|4072.97|4069.69|4069.69|0
1602062100000|2020-10-07 09:15:00|4070.24|4070.24|4069|4069|4070.24|4070.24|4068.7|4068.7|0
1602062400000|2020-10-07 09:20:00|4070.53|4070.53|4062.55|4062.55|4071.77|4071.77|4062.55|4062.55|0
1602062700000|2020-10-07 09:25:00|4070.24|4070.24|4065.62|4065.62|4070.24|4070.24|4065.62|4065.62|0
1602063000000|2020-10-07 09:30:00|4070.24|4070.24|4074.85|4074.85|4074.85|4074.85|4070.24|4070.24|0
1602063300000|2020-10-07 09:35:00|4077.92|4077.92|4077.92|4077.92|4077.92|4077.92|4077.92|4077.92|0
1602063600000|2020-10-07 09:40:00|4074.85|4074.85|4073.31|4073.31|4076.39|4076.39|4073.31|4073.31|0
1602063900000|2020-10-07 09:45:00|4073.61|4073.61|4081.25|4081.25|4081.25|4081.25|4073.61|4073.61|0
1602064500000|2020-10-07 09:55:00|4076.64|4076.64|4075.1|4075.1|4076.64|4076.64|4075.1|4075.1|0
1602064800000|2020-10-07 10:00:00|4073.01|4073.01|4071.48|4071.48|4073.01|4073.01|4071.48|4071.48|0
1602065100000|2020-10-07 10:05:00|4079.16|4079.16|4077.67|4077.67|4087.1|4087.1|4077.67|4077.67|0
1602065400000|2020-10-07 10:10:00|4078.86|4078.86|4078.86|4078.86|4078.86|4078.86|4078.86|4078.86|0
1602065700000|2020-10-07 10:15:00|4079.16|4079.16|4079.16|4079.16|4079.16|4079.16|4079.16|4079.16|0
1602066300000|2020-10-07 10:25:00|4082.24|4082.24|4077.63|4077.63|4082.24|4082.24|4077.63|4077.63|0
1602066600000|2020-10-07 10:30:00|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|0
1602066900000|2020-10-07 10:35:00|4075.84|4075.84|4076.73|4076.73|4076.73|4076.73|4075.84|4075.84|0
1602067500000|2020-10-07 10:45:00|4079.81|4079.81|4075.19|4075.19|4079.81|4079.81|4075.19|4075.19|0
1602068100000|2020-10-07 10:55:00|4081.34|4081.34|4088.98|4088.98|4094.49|4094.49|4081.34|4081.34|0
1602068400000|2020-10-07 11:00:00|4093.6|4093.6|4080.75|4080.75|4093.6|4093.6|4080.75|4080.75|0
1602069000000|2020-10-07 11:10:00|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|0
1602069300000|2020-10-07 11:15:00|4080.75|4080.75|4085.36|4085.36|4085.36|4085.36|4080.75|4080.75|0
1602069600000|2020-10-07 11:20:00|4082.28|4082.28|4080.49|4080.49|4082.28|4082.28|4079.9|4079.9|0
1602069900000|2020-10-07 11:25:00|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|0
1602070200000|2020-10-07 11:30:00|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|4083.52|0
1602070500000|2020-10-07 11:35:00|4085.06|4085.06|4085.06|4085.06|4085.06|4085.06|4085.06|4085.06|0
1602070800000|2020-10-07 11:40:00|4084.76|4084.76|4099.2|4099.2|4100.39|4100.39|4084.76|4084.76|0
1602071100000|2020-10-07 11:45:00|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|0
1602071700000|2020-10-07 11:55:00|4105.35|4105.35|4109.62|4109.62|4109.62|4109.62|4105.35|4105.35|0
1602072000000|2020-10-07 12:00:00|4117.3|4117.3|4119.69|4119.69|4120.58|4120.58|4116.61|4116.61|0
1602072300000|2020-10-07 12:05:00|4122.76|4122.76|4125.84|4125.84|4125.84|4125.84|4122.76|4122.76|0
1602072600000|2020-10-07 12:10:00|4124.3|4124.3|4127.38|4127.38|4127.38|4127.38|4124.3|4124.3|0
1602072900000|2020-10-07 12:15:00|4131.99|4131.99|4136.6|4136.6|4136.6|4136.6|4131.99|4131.99|0
1602073200000|2020-10-07 12:20:00|4142.75|4142.75|4148.9|4148.9|4148.9|4148.9|4142.75|4142.75|0
1602073500000|2020-10-07 12:25:00|4144.29|4144.29|4139.68|4139.68|4144.29|4144.29|4139.68|4139.68|0
1602073800000|2020-10-07 12:30:00|4142.06|4142.06|4135.8|4135.8|4142.06|4142.06|4135.8|4135.8|0
1602074100000|2020-10-07 12:35:00|4143.49|4143.49|4143.19|4143.19|4143.49|4143.49|4143.19|4143.19|0
1602074400000|2020-10-07 12:40:00|4144.73|4144.73|4146.81|4146.81|4146.81|4146.81|4144.73|4144.73|0
1602074700000|2020-10-07 12:45:00|4148.01|4148.01|4148.6|4148.6|4148.6|4148.6|4148.01|4148.01|0
1602075000000|2020-10-07 12:50:00|4147.41|4147.41|4138.19|4138.19|4147.41|4147.41|4135.11|4135.11|0
1602075300000|2020-10-07 12:55:00|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|0
1602075600000|2020-10-07 13:00:00|4144.34|4144.34|4147.41|4147.41|4147.41|4147.41|4144.34|4144.34|0
1602075900000|2020-10-07 13:05:00|4148.6|4148.6|4151.29|4151.29|4151.29|4151.29|4148.6|4148.6|0
1602076200000|2020-10-07 13:10:00|4155.9|4155.9|4156.84|4156.84|4157.44|4157.44|4152.23|4152.23|0
1602076500000|2020-10-07 13:15:00|4155.35|4155.35|4150.74|4150.74|4155.35|4155.35|4149.2|4149.2|0
1602076800000|2020-10-07 13:20:00|4144.59|4144.59|4143.35|4143.35|4144.59|4144.59|4143.05|4143.05|0
1602077100000|2020-10-07 13:25:00|4138.74|4138.74|4134.47|4134.47|4140.27|4140.27|4132.93|4132.93|0
1602077400000|2020-10-07 13:30:00|4131.39|4131.39|4165.13|4165.13|4172.81|4172.81|4131.09|4131.09|0
1602077700000|2020-10-07 13:35:00|4162.05|4162.05|4144.08|4144.08|4162.05|4162.05|4144.08|4144.08|0
1602078000000|2020-10-07 13:40:00|4145.62|4145.62|4125.31|4125.31|4145.62|4145.62|4125.31|4125.31|0
1602078300000|2020-10-07 13:45:00|4128.59|4128.59|4128.25|4128.25|4130.68|4130.68|4125.17|4125.17|0
1602078600000|2020-10-07 13:50:00|4126.71|4126.71|4138.37|4138.37|4138.37|4138.37|4125.17|4125.17|0
1602078900000|2020-10-07 13:55:00|4139.26|4139.26|4123.04|4123.04|4139.26|4139.26|4123.04|4123.04|0
1602079200000|2020-10-07 14:00:00|4116.89|4116.89|4107.37|4107.37|4116.89|4116.89|4107.37|4107.37|0
1602079500000|2020-10-07 14:05:00|4111.98|4111.98|4107.37|4107.37|4111.98|4111.98|4102.75|4102.75|0
1602079800000|2020-10-07 14:10:00|4108.9|4108.9|4108.31|4108.31|4111.38|4111.38|4102.75|4102.75|0
1602080100000|2020-10-07 14:15:00|4106.77|4106.77|4110.95|4110.95|4110.95|4110.95|4103.7|4103.7|0
1602080400000|2020-10-07 14:20:00|4109.16|4109.16|4109.2|4109.2|4109.2|4109.2|4106.13|4106.13|0
1602080700000|2020-10-07 14:25:00|4110.74|4110.74|4111.34|4111.34|4112.87|4112.87|4108.26|4108.26|0
1602081000000|2020-10-07 14:30:00|4111.93|4111.93|4112.48|4112.48|4117.1|4117.1|4111.93|4111.93|0
1602081300000|2020-10-07 14:35:00|4110.95|4110.95|4106.33|4106.33|4110.95|4110.95|4106.33|4106.33|0
1602081600000|2020-10-07 14:40:00|4105.44|4105.44|4108.51|4108.51|4108.51|4108.51|4100.83|4100.83|0
1602081900000|2020-10-07 14:45:00|4113.13|4113.13|4119.28|4119.28|4119.28|4119.28|4113.13|4113.13|0
1602082200000|2020-10-07 14:50:00|4122.35|4122.35|4115.31|4115.31|4123.89|4123.89|4115.31|4115.31|0
1602082500000|2020-10-07 14:55:00|4118.38|4118.38|4110.69|4110.69|4118.38|4118.38|4110.69|4110.69|0
1602082800000|2020-10-07 15:00:00|4112.23|4112.23|4108.9|4108.9|4112.23|4112.23|4106.13|4106.13|0
1602083100000|2020-10-07 15:05:00|4107.37|4107.37|4106.13|4106.13|4113.52|4113.52|4105.83|4105.83|0
1602083400000|2020-10-07 15:10:00|4107.67|4107.67|4098.78|4098.78|4110.74|4110.74|4098.78|4098.78|0
1602083700000|2020-10-07 15:15:00|4097.25|4097.25|4096.35|4096.35|4098.78|4098.78|4093.92|4093.92|0
1602084000000|2020-10-07 15:20:00|4099.43|4099.43|4089.7|4089.7|4102.5|4102.5|4084.19|4084.19|0
1602084300000|2020-10-07 15:25:00|4089.1|4089.1|4093.37|4093.37|4095.46|4095.46|4082.65|4082.65|0
1602141600000|2020-10-08 07:20:00|4086.05|4086.05|4087.84|4087.84|4087.84|4087.84|4083.36|4083.36|0
1602141900000|2020-10-08 07:25:00|4097.06|4097.06|4097.06|4097.06|4097.96|4097.96|4097.06|4097.06|0
1602142200000|2020-10-08 07:30:00|4086.3|4086.3|4086.3|4086.3|4086.3|4086.3|4086.3|4086.3|0
1602142500000|2020-10-08 07:35:00|4087.49|4087.49|4073.95|4073.95|4089.88|4089.88|4071.57|4071.57|0
1602142800000|2020-10-08 07:40:00|4075.49|4075.49|4083.18|4083.18|4083.18|4083.18|4075.49|4075.49|0
1602143100000|2020-10-08 07:45:00|4082.28|4082.28|4054.31|4054.31|4082.28|4082.28|4052.77|4052.77|0
1602143400000|2020-10-08 07:50:00|4051.33|4051.33|4036.89|4036.89|4051.33|4051.33|4027.67|4027.67|0
1602143700000|2020-10-08 07:55:00|4035.36|4035.36|4038.43|4038.43|4038.43|4038.43|4035.36|4035.36|0
1602144000000|2020-10-08 08:00:00|4039.97|4039.97|4047.91|4047.91|4048.21|4048.21|4039.97|4039.97|0
1602144300000|2020-10-08 08:05:00|4049.45|4049.45|4044.83|4044.83|4049.45|4049.45|4044.83|4044.83|0
1602144600000|2020-10-08 08:10:00|4035.61|4035.61|4026.73|4026.73|4038.68|4038.68|4026.73|4026.73|0
1602144900000|2020-10-08 08:15:00|4023.65|4023.65|4017.55|4017.55|4026.73|4026.73|4017.55|4017.55|0
1602145200000|2020-10-08 08:20:00|4011.4|4011.4|4006.88|4006.88|4011.4|4011.4|4006.88|4006.88|0
1602145500000|2020-10-08 08:25:00|4003.8|4003.8|3996.12|3996.12|4003.8|4003.8|3991.5|3991.5|0
1602145800000|2020-10-08 08:30:00|3997.65|3997.65|4004.06|4004.06|4010.21|4010.21|3997.65|3997.65|0
1602146100000|2020-10-08 08:35:00|4002.56|4002.56|3996.41|3996.41|4002.56|4002.56|3996.41|3996.41|0
1602146400000|2020-10-08 08:40:00|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|0
1602146700000|2020-10-08 08:45:00|4004.1|4004.1|4002.56|4002.56|4004.1|4004.1|4002.56|4002.56|0
1602147000000|2020-10-08 08:50:00|4005.64|4005.64|4010.25|4010.25|4010.25|4010.25|4005.64|4005.64|0
1602147300000|2020-10-08 08:55:00|4012.04|4012.04|4020.33|4020.33|4020.33|4020.33|4012.04|4012.04|0
1602147600000|2020-10-08 09:00:00|4023.4|4023.4|4030.45|4030.45|4030.45|4030.45|4023.15|4023.15|0
1602147900000|2020-10-08 09:05:00|4029.85|4029.85|4025.28|4025.28|4031.48|4031.48|4022.25|4022.25|0
1602148200000|2020-10-08 09:10:00|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|0
1602148500000|2020-10-08 09:15:00|4025.28|4025.28|4023.74|4023.74|4025.28|4025.28|4022.21|4022.21|0
1602148800000|2020-10-08 09:20:00|4016.06|4016.06|4026.82|4026.82|4026.82|4026.82|4016.06|4016.06|0
1602149100000|2020-10-08 09:25:00|4029.89|4029.89|4023.74|4023.74|4029.89|4029.89|4023.74|4023.74|0
1602149400000|2020-10-08 09:30:00|4026.82|4026.82|4023.15|4023.15|4026.82|4026.82|4023.15|4023.15|0
1602149700000|2020-10-08 09:35:00|4021.61|4021.61|4020.07|4020.07|4021.61|4021.61|4020.07|4020.07|0
1602150300000|2020-10-08 09:45:00|4026.22|4026.22|4029.3|4029.3|4029.3|4029.3|4026.22|4026.22|0
1602150600000|2020-10-08 09:50:00|4031.09|4031.09|4039.12|4039.12|4039.12|4039.12|4029.89|4029.89|0
1602150900000|2020-10-08 09:55:00|4042.2|4042.2|4039.17|4039.17|4042.79|4042.79|4036.09|4036.09|0
1602151200000|2020-10-08 10:00:00|4038.87|4038.87|4045.02|4045.02|4045.02|4045.02|4038.87|4038.87|0
1602151500000|2020-10-08 10:05:00|4048.09|4048.09|4059.11|4059.11|4059.11|4059.11|4048.09|4048.09|0
1602151800000|2020-10-08 10:10:00|4059.7|4059.7|4066.8|4066.8|4069.87|4069.87|4059.11|4059.11|0
1602152100000|2020-10-08 10:15:00|4065.26|4065.26|4065.26|4065.26|4065.26|4065.26|4065.26|4065.26|0
1602152400000|2020-10-08 10:20:00|4066.8|4066.8|4072.3|4072.3|4072.3|4072.3|4059.45|4059.45|0
1602152700000|2020-10-08 10:25:00|4073.84|4073.84|4070.77|4070.77|4073.84|4073.84|4070.77|4070.77|0
1602153000000|2020-10-08 10:30:00|4071.66|4071.66|4071.66|4071.66|4079.35|4079.35|4070.12|4070.12|0
1602153300000|2020-10-08 10:35:00|4063.97|4063.97|4063.67|4063.67|4066.75|4066.75|4063.67|4063.67|0
1602153600000|2020-10-08 10:40:00|4069.82|4069.82|4068.29|4068.29|4071.36|4071.36|4068.29|4068.29|0
1602153900000|2020-10-08 10:45:00|4072.9|4072.9|4069.23|4069.23|4078.7|4078.7|4069.23|4069.23|0
1602154200000|2020-10-08 10:50:00|4068.63|4068.63|4065.26|4065.26|4068.63|4068.63|4065.26|4065.26|0
1602154500000|2020-10-08 10:55:00|4062.18|4062.18|4055.78|4055.78|4062.18|4062.18|4055.78|4055.78|0
1602154800000|2020-10-08 11:00:00|4061.93|4061.93|4061.93|4061.93|4061.93|4061.93|4061.93|4061.93|0
1602155100000|2020-10-08 11:05:00|4058.86|4058.86|4058.56|4058.56|4058.86|4058.86|4058.56|4058.56|0
1602155400000|2020-10-08 11:10:00|4062.53|4062.53|4066.2|4066.2|4066.2|4066.2|4062.53|4062.53|0
1602155700000|2020-10-08 11:15:00|4064.66|4064.66|4057.96|4057.96|4064.66|4064.66|4056.97|4056.97|0
1602156000000|2020-10-08 11:20:00|4056.42|4056.42|4051.51|4051.51|4056.42|4056.42|4051.51|4051.51|0
1602156600000|2020-10-08 11:30:00|4049.97|4049.97|4057.91|4057.91|4057.91|4057.91|4049.97|4049.97|0
1602156900000|2020-10-08 11:35:00|4056.38|4056.38|4056.38|4056.38|4056.38|4056.38|4056.38|4056.38|0
1602157200000|2020-10-08 11:40:00|4060.99|4060.99|4062.53|4062.53|4062.53|4062.53|4060.99|4060.99|0
1602157500000|2020-10-08 11:45:00|4061.33|4061.33|4057.62|4057.62|4065.3|4065.3|4057.62|4057.62|0
1602157800000|2020-10-08 11:50:00|4062.23|4062.23|4066.2|4066.2|4067.74|4067.74|4062.23|4062.23|0
1602158100000|2020-10-08 11:55:00|4066.8|4066.8|4070.51|4070.51|4073.89|4073.89|4066.2|4066.2|0
1602158400000|2020-10-08 12:00:00|4071.41|4071.41|4066.8|4066.8|4071.41|4071.41|4066.8|4066.8|0
1602158700000|2020-10-08 12:05:00|4068.33|4068.33|4068.33|4068.33|4068.33|4068.33|4068.33|4068.33|0
1602159000000|2020-10-08 12:10:00|4071.41|4071.41|4068.93|4068.93|4078.15|4078.15|4065.85|4065.85|0
1602159300000|2020-10-08 12:15:00|4070.47|4070.47|4069.53|4069.53|4074.14|4074.14|4069.53|4069.53|0
1602159600000|2020-10-08 12:20:00|4068.63|4068.63|4067.09|4067.09|4068.63|4068.63|4067.09|4067.09|0
1602159900000|2020-10-08 12:25:00|4066.5|4066.5|4060.35|4060.35|4066.5|4066.5|4060.35|4060.35|0
1602160200000|2020-10-08 12:30:00|4058.81|4058.81|4048.69|4048.69|4058.81|4058.81|4048.69|4048.69|0
1602160500000|2020-10-08 12:35:00|4050.23|4050.23|4046.56|4046.56|4051.12|4051.12|4046.56|4046.56|0
1602160800000|2020-10-08 12:40:00|4045.96|4045.96|4058.81|4058.81|4058.81|4058.81|4045.96|4045.96|0
1602161100000|2020-10-08 12:45:00|4060.35|4060.35|4062.23|4062.23|4064.96|4064.96|4058.9|4058.9|0
1602161400000|2020-10-08 12:50:00|4056.08|4056.08|4050.57|4050.57|4056.08|4056.08|4049.03|4049.03|0
1602161700000|2020-10-08 12:55:00|4050.27|4050.27|4051.81|4051.81|4051.81|4051.81|4048.74|4048.74|0
1602162000000|2020-10-08 13:00:00|4052.41|4052.41|4051.76|4051.76|4053.3|4053.3|4051.51|4051.51|0
1602162300000|2020-10-08 13:05:00|4051.47|4051.47|4041.64|4041.64|4051.47|4051.47|4041.64|4041.64|0
1602162600000|2020-10-08 13:10:00|4043.18|4043.18|4051.76|4051.76|4054.84|4054.84|4043.18|4043.18|0
1602162900000|2020-10-08 13:15:00|4054.84|4054.84|4048.99|4048.99|4054.84|4054.84|4048.69|4048.69|0
1602163500000|2020-10-08 13:25:00|4047.45|4047.45|4033.27|4033.27|4047.45|4047.45|4033.27|4033.27|0
1602163800000|2020-10-08 13:30:00|4033.86|4033.86|4031.39|4031.39|4034.46|4034.46|4024.64|4024.64|0
1602164100000|2020-10-08 13:35:00|4039.07|4039.07|4034.76|4034.76|4039.07|4039.07|4032.92|4032.92|0
1602164400000|2020-10-08 13:40:00|4037.83|4037.83|4039.37|4039.37|4040.91|4040.91|4033.22|4033.22|0
1602164700000|2020-10-08 13:45:00|4040.91|4040.91|4038.78|4038.78|4042.45|4042.45|4032.63|4032.63|0
1602165000000|2020-10-08 13:50:00|4037.24|4037.24|4039.92|4039.92|4039.92|4039.92|4035.7|4035.7|0
1602165300000|2020-10-08 13:55:00|4041.46|4041.46|4043.64|4043.64|4048.76|4048.76|4041.46|4041.46|0
1602165600000|2020-10-08 14:00:00|4045.18|4045.18|4039.97|4039.97|4045.18|4045.18|4036.89|4036.89|0
1602165900000|2020-10-08 14:05:00|4038.43|4038.43|4039.97|4039.97|4043.04|4043.04|4038.43|4038.43|0
1602166200000|2020-10-08 14:10:00|4036.89|4036.89|4033.82|4033.82|4041.51|4041.51|4033.82|4033.82|0
1602166500000|2020-10-08 14:15:00|4035.36|4035.36|4037.74|4037.74|4039.88|4039.88|4035.36|4035.36|0
1602166800000|2020-10-08 14:20:00|4033.13|4033.13|4036.16|4036.16|4036.16|4036.16|4028.52|4028.52|0
1602167100000|2020-10-08 14:25:00|4036.76|4036.76|4026.29|4026.29|4036.76|4036.76|4024.46|4024.46|0
1602167400000|2020-10-08 14:30:00|4029.37|4029.37|4031.2|4031.2|4033.93|4033.93|4029.37|4029.37|0
1602167700000|2020-10-08 14:35:00|4034.28|4034.28|4033.93|4033.93|4038.55|4038.55|4033.93|4033.93|0
1602168000000|2020-10-08 14:40:00|4035.47|4035.47|4018.26|4018.26|4035.47|4035.47|4012.11|4012.11|0
1602168300000|2020-10-08 14:45:00|4022.87|4022.87|4034.23|4034.23|4034.23|4034.23|4022.87|4022.87|0
1602168600000|2020-10-08 14:50:00|4035.77|4035.77|4041.32|4041.32|4041.32|4041.32|4035.77|4035.77|0
1602168900000|2020-10-08 14:55:00|4041.02|4041.02|4034.87|4034.87|4042.56|4042.56|4034.87|4034.87|0
1602169200000|2020-10-08 15:00:00|4033.98|4033.98|4027.58|4027.58|4034.32|4034.32|4027.28|4027.28|0
1602169500000|2020-10-08 15:05:00|4030.65|4030.65|4040.13|4040.13|4041.07|4041.07|4030.65|4030.65|0
1602169800000|2020-10-08 15:10:00|4037.05|4037.05|4039.23|4039.23|4040.13|4040.13|4037.05|4037.05|0
1602170100000|2020-10-08 15:15:00|4037.7|4037.7|4036.8|4036.8|4041.67|4041.67|4036.8|4036.8|0
1602170400000|2020-10-08 15:20:00|4039.23|4039.23|4029.41|4029.41|4039.23|4039.23|4028.82|4028.82|0
1602170700000|2020-10-08 15:25:00|4028.82|4028.82|4029.85|4029.85|4031.94|4031.94|4021.27|4021.27|0
1602227700000|2020-10-09 07:15:00|4100.76|4100.76|4114.34|4114.34|4136.12|4136.12|4093.07|4093.07|0
1602228000000|2020-10-09 07:20:00|4126.64|4126.64|4135.87|4135.87|4140.48|4140.48|4126.64|4126.64|0
1602228300000|2020-10-09 07:25:00|4158.93|4158.93|4161.11|4161.11|4162.3|4162.3|4149.7|4149.7|0
1602228600000|2020-10-09 07:30:00|4158.03|4158.03|4154.96|4154.96|4158.03|4158.03|4154.96|4154.96|0
1602228900000|2020-10-09 07:35:00|4151.98|4151.98|4152.41|4152.41|4152.41|4152.41|4142.04|4142.04|0
1602229200000|2020-10-09 07:40:00|4144.73|4144.73|4137.04|4137.04|4144.73|4144.73|4137.04|4137.04|0
1602229500000|2020-10-09 07:45:00|4141.65|4141.65|4131.53|4131.53|4141.65|4141.65|4130.64|4130.64|0
1602229800000|2020-10-09 07:50:00|4130.93|4130.93|4136.53|4136.53|4136.83|4136.83|4125.17|4125.17|0
1602230100000|2020-10-09 07:55:00|4138.07|4138.07|4141.6|4141.6|4141.6|4141.6|4136.53|4136.53|0
1602230400000|2020-10-09 08:00:00|4138.53|4138.53|4138.53|4138.53|4138.53|4138.53|4138.53|4138.53|0
1602231000000|2020-10-09 08:10:00|4139.72|4139.72|4151.08|4151.08|4154.16|4154.16|4139.72|4139.72|0
1602231300000|2020-10-09 08:15:00|4144.93|4144.93|4132.72|4132.72|4144.93|4144.93|4132.72|4132.72|0
1602231600000|2020-10-09 08:20:00|4129.65|4129.65|4121.96|4121.96|4131.19|4131.19|4118.89|4118.89|0
1602231900000|2020-10-09 08:25:00|4129.65|4129.65|4125.04|4125.04|4129.65|4129.65|4125.04|4125.04|0
1602232200000|2020-10-09 08:30:00|4138.19|4138.19|4130.5|4130.5|4138.19|4138.19|4130.5|4130.5|0
1602232500000|2020-10-09 08:35:00|4124.35|4124.35|4124.39|4124.39|4124.39|4124.39|4122.86|4122.86|0
1602232800000|2020-10-09 08:40:00|4119.78|4119.78|4125.93|4125.93|4125.93|4125.93|4119.78|4119.78|0
1602233100000|2020-10-09 08:45:00|4122.86|4122.86|4122.56|4122.56|4122.86|4122.86|4122.56|4122.56|0
1602233400000|2020-10-09 08:50:00|4117.95|4117.95|4115.51|4115.51|4119.48|4119.48|4113.98|4113.98|0
1602233700000|2020-10-09 08:55:00|4110.9|4110.9|4104.25|4104.25|4115.51|4115.51|4104.25|4104.25|0
1602234000000|2020-10-09 09:00:00|4113.47|4113.47|4113.47|4113.47|4113.47|4113.47|4113.47|4113.47|0
1602234600000|2020-10-09 09:10:00|4116.16|4116.16|4113.08|4113.08|4116.16|4116.16|4113.08|4113.08|0
1602234900000|2020-10-09 09:15:00|4119.23|4119.23|4119.23|4119.23|4122.31|4122.31|4111.54|4111.54|0
1602235200000|2020-10-09 09:20:00|4117.69|4117.69|4113.08|4113.08|4119.23|4119.23|4113.08|4113.08|0
1602235800000|2020-10-09 09:30:00|4111.54|4111.54|4108.47|4108.47|4117.69|4117.69|4108.47|4108.47|0
1602236400000|2020-10-09 09:40:00|4113.08|4113.08|4120.03|4120.03|4120.03|4120.03|4113.08|4113.08|0
1602236700000|2020-10-09 09:45:00|4118.5|4118.5|4116.96|4116.96|4118.5|4118.5|4116.96|4116.96|0
1602237000000|2020-10-09 09:50:00|4116.66|4116.66|4125.89|4125.89|4125.89|4125.89|4116.66|4116.66|0
1602237600000|2020-10-09 10:00:00|4126.78|4126.78|4120.33|4120.33|4126.78|4126.78|4119.74|4119.74|0
1602237900000|2020-10-09 10:05:00|4121.87|4121.87|4118.79|4118.79|4121.87|4121.87|4118.79|4118.79|0
1602238200000|2020-10-09 10:10:00|4117.26|4117.26|4117.26|4117.26|4118.79|4118.79|4117.26|4117.26|0
1602238500000|2020-10-09 10:15:00|4115.72|4115.72|4121.43|4121.43|4121.43|4121.43|4114.18|4114.18|0
1602238800000|2020-10-09 10:20:00|4119.9|4119.9|4111.61|4111.61|4119.9|4119.9|4111.61|4111.61|0
1602239100000|2020-10-09 10:25:00|4113.15|4113.15|4113.15|4113.15|4113.15|4113.15|4111.61|4111.61|0
1602239400000|2020-10-09 10:30:00|4108.54|4108.54|4106.1|4106.1|4108.54|4108.54|4106.1|4106.1|0
1602239700000|2020-10-09 10:35:00|4101.49|4101.49|4101.49|4101.49|4101.49|4101.49|4101.49|4101.49|0
1602240000000|2020-10-09 10:40:00|4106.1|4106.1|4107.64|4107.64|4107.64|4107.64|4106.1|4106.1|0
1602240600000|2020-10-09 10:50:00|4106.1|4106.1|4097.82|4097.82|4106.1|4106.1|4097.82|4097.82|0
1602240900000|2020-10-09 10:55:00|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|4099.01|0
1602241500000|2020-10-09 11:05:00|4103.63|4103.63|4103.63|4103.63|4103.63|4103.63|4103.63|4103.63|0
1602241800000|2020-10-09 11:10:00|4102.09|4102.09|4100.6|4100.6|4103.63|4103.63|4097.52|4097.52|0
1602242100000|2020-10-09 11:15:00|4102.13|4102.13|4106.95|4106.95|4108.49|4108.49|4102.13|4102.13|0
1602242400000|2020-10-09 11:20:00|4110.03|4110.03|4110.62|4110.62|4111.22|4111.22|4110.03|4110.03|0
1602242700000|2020-10-09 11:25:00|4109.73|4109.73|4106.75|4106.75|4109.73|4109.73|4104.06|4104.06|0
1602243000000|2020-10-09 11:30:00|4109.82|4109.82|4107.14|4107.14|4109.82|4109.82|4107.14|4107.14|0
1602243300000|2020-10-09 11:35:00|4106.24|4106.24|4117.55|4117.55|4119.09|4119.09|4106.24|4106.24|0
1602243600000|2020-10-09 11:40:00|4111.4|4111.4|4105.25|4105.25|4112.94|4112.94|4105.25|4105.25|0
1602243900000|2020-10-09 11:45:00|4108.33|4108.33|4109.22|4109.22|4109.22|4109.22|4108.33|4108.33|0
1602244200000|2020-10-09 11:50:00|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|0
1602244500000|2020-10-09 11:55:00|4117.16|4117.16|4117.46|4117.46|4117.46|4117.46|4115.97|4115.97|0
1602244800000|2020-10-09 12:00:00|4116.27|4116.27|4115.08|4115.08|4116.27|4116.27|4115.08|4115.08|0
1602245100000|2020-10-09 12:05:00|4114.78|4114.78|4117.55|4117.55|4117.55|4117.55|4111.4|4111.4|0
1602245400000|2020-10-09 12:10:00|4122.17|4122.17|4119.09|4119.09|4122.17|4122.17|4119.09|4119.09|0
1602245700000|2020-10-09 12:15:00|4117.55|4117.55|4116.87|4116.87|4117.55|4117.55|4114.48|4114.48|0
1602246000000|2020-10-09 12:20:00|4119.55|4119.55|4127.54|4127.54|4129.07|4129.07|4119.55|4119.55|0
1602246300000|2020-10-09 12:25:00|4130.61|4130.61|4127.88|4127.88|4134.03|4134.03|4126.34|4126.34|0
1602246600000|2020-10-09 12:30:00|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|0
1602246900000|2020-10-09 12:35:00|4123.27|4123.27|4121.73|4121.73|4123.27|4123.27|4121.73|4121.73|0
1602247200000|2020-10-09 12:40:00|4127.88|4127.88|4134.03|4134.03|4134.03|4134.03|4127.88|4127.88|0
1602247500000|2020-10-09 12:45:00|4132.49|4132.49|4138.35|4138.35|4139.54|4139.54|4132.49|4132.49|0
1602247800000|2020-10-09 12:50:00|4136.81|4136.81|4136.51|4136.51|4139.24|4139.24|4132.2|4132.2|0
1602248100000|2020-10-09 12:55:00|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|0
1602248400000|2020-10-09 13:00:00|4135.87|4135.87|4142.96|4142.96|4144.5|4144.5|4135.27|4135.27|0
1602248700000|2020-10-09 13:05:00|4144.5|4144.5|4143.55|4143.55|4146.63|4146.63|4142.66|4142.66|0
1602249000000|2020-10-09 13:10:00|4146.63|4146.63|4140.48|4140.48|4146.63|4146.63|4140.48|4140.48|0
1602249300000|2020-10-09 13:15:00|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|0
1602249600000|2020-10-09 13:20:00|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1602249900000|2020-10-09 13:25:00|4148.76|4148.76|4157.99|4157.99|4157.99|4157.99|4148.76|4148.76|0
1602250200000|2020-10-09 13:30:00|4159.78|4159.78|4147.27|4147.27|4164.74|4164.74|4147.27|4147.27|0
1602250500000|2020-10-09 13:35:00|4142.66|4142.66|4117.85|4117.85|4142.66|4142.66|4111.75|4111.75|0
1602250800000|2020-10-09 13:40:00|4110.17|4110.17|4120.88|4120.88|4125.49|4125.49|4109.87|4109.87|0
1602251100000|2020-10-09 13:45:00|4116.27|4116.27|4107.99|4107.99|4116.27|4116.27|4107.99|4107.99|0
1602251400000|2020-10-09 13:50:00|4111.06|4111.06|4106.75|4106.75|4113.45|4113.45|4106.75|4106.75|0
1602251700000|2020-10-09 13:55:00|4108.28|4108.28|4112.9|4112.9|4112.9|4112.9|4108.28|4108.28|0
1602252000000|2020-10-09 14:00:00|4114.43|4114.43|4107.89|4107.89|4114.43|4114.43|4105.21|4105.21|0
1602252300000|2020-10-09 14:05:00|4106.36|4106.36|4093.46|4093.46|4106.36|4106.36|4093.16|4093.16|0
1602252600000|2020-10-09 14:10:00|4091.92|4091.92|4094.4|4094.4|4095|4095|4091.92|4091.92|0
1602252900000|2020-10-09 14:15:00|4108.24|4108.24|4109.78|4109.78|4109.78|4109.78|4102.09|4102.09|0
1602253200000|2020-10-09 14:20:00|4112.85|4112.85|4104.86|4104.86|4112.85|4112.85|4104.86|4104.86|0
1602253500000|2020-10-09 14:25:00|4104.57|4104.57|4086.76|4086.76|4104.57|4104.57|4083.68|4083.68|0
1602253800000|2020-10-09 14:30:00|4088.3|4088.3|4092.61|4092.61|4093.8|4093.8|4088.3|4088.3|0
1602254100000|2020-10-09 14:35:00|4089.54|4089.54|4095.69|4095.69|4095.69|4095.69|4089.54|4089.54|0
1602254700000|2020-10-09 14:45:00|4095.09|4095.09|4098.81|4098.81|4098.81|4098.81|4092.66|4092.66|0
1602255000000|2020-10-09 14:50:00|4100|4100|4103.07|4103.07|4103.07|4103.07|4098.46|4098.46|0
1602255300000|2020-10-09 14:55:00|4101.54|4101.54|4097.48|4097.48|4104.61|4104.61|4093.85|4093.85|0
1602255600000|2020-10-09 15:00:00|4098.37|4098.37|4091.67|4091.67|4098.37|4098.37|4090.18|4090.18|0
1602255900000|2020-10-09 15:05:00|4090.18|4090.18|4095.69|4095.69|4095.69|4095.69|4090.18|4090.18|0
1602256200000|2020-10-09 15:10:00|4094.15|4094.15|4094.15|4094.15|4094.15|4094.15|4094.15|4094.15|0
1602256500000|2020-10-09 15:15:00|4095.69|4095.69|4100.6|4100.6|4100.6|4100.6|4093.85|4093.85|0
1602256800000|2020-10-09 15:20:00|4101.79|4101.79|4110.76|4110.76|4111.91|4111.91|4101.79|4101.79|0
1602257100000|2020-10-09 15:25:00|4107.69|4107.69|4100.69|4100.69|4107.69|4107.69|4096.67|4096.67|0
1602486900000|2020-10-12 07:15:00|4060.14|4060.14|4058.4|4058.4|4067.62|4067.62|4056.56|4056.56|0
1602487200000|2020-10-12 07:20:00|4056.86|4056.86|4078.38|4078.38|4078.38|4078.38|4056.86|4056.86|0
1602487500000|2020-10-12 07:25:00|4082.86|4082.86|4100.83|4100.83|4100.83|4100.83|4082.86|4082.86|0
1602487800000|2020-10-12 07:30:00|4103.9|4103.9|4094.33|4094.33|4107.48|4107.48|4094.33|4094.33|0
1602488100000|2020-10-12 07:35:00|4092.79|4092.79|4072.85|4072.85|4092.79|4092.79|4071.36|4071.36|0
1602488400000|2020-10-12 07:40:00|4076.87|4076.87|4074.39|4074.39|4078.41|4078.41|4069.78|4069.78|0
1602488700000|2020-10-12 07:45:00|4077.47|4077.47|4090.52|4090.52|4094.45|4094.45|4077.47|4077.47|0
1602489000000|2020-10-12 07:50:00|4090.22|4090.22|4083.39|4083.39|4100.3|4100.3|4083.39|4083.39|0
1602489300000|2020-10-12 07:55:00|4084.28|4084.28|4067.85|4067.85|4084.28|4084.28|4067.85|4067.85|0
1602489600000|2020-10-12 08:00:00|4066.31|4066.31|4069.39|4069.39|4069.39|4069.39|4061.7|4061.7|0
1602489900000|2020-10-12 08:05:00|4067.85|4067.85|4058.92|4058.92|4067.85|4067.85|4056.84|4056.84|0
1602490500000|2020-10-12 08:15:00|4057.73|4057.73|4065.92|4065.92|4069|4069|4057.73|4057.73|0
1602490800000|2020-10-12 08:20:00|4064.43|4064.43|4065.88|4065.88|4067.51|4067.51|4056.65|4056.65|0
1602491100000|2020-10-12 08:25:00|4068.95|4068.95|4068.06|4068.06|4070.49|4070.49|4068.06|4068.06|0
1602491400000|2020-10-12 08:30:00|4063.44|4063.44|4058.83|4058.83|4066.52|4066.52|4058.83|4058.83|0
1602491700000|2020-10-12 08:35:00|4059.13|4059.13|4057.94|4057.94|4059.13|4059.13|4057.94|4057.94|0
1602492000000|2020-10-12 08:40:00|4057.64|4057.64|4053.03|4053.03|4057.64|4057.64|4048.41|4048.41|0
1602492300000|2020-10-12 08:45:00|4056.1|4056.1|4053.03|4053.03|4057.64|4057.64|4053.03|4053.03|0
1602492600000|2020-10-12 08:50:00|4049.95|4049.95|4042.95|4042.95|4049.95|4049.95|4042.95|4042.95|0
1602492900000|2020-10-12 08:55:00|4041.41|4041.41|4036.25|4036.25|4041.41|4041.41|4033.18|4033.18|0
1602493200000|2020-10-12 09:00:00|4034.71|4034.71|4037.4|4037.4|4038.94|4038.94|4034.71|4034.71|0
1602493500000|2020-10-12 09:05:00|4032.79|4032.79|4018.95|4018.95|4032.79|4032.79|4018.95|4018.95|0
1602493800000|2020-10-12 09:10:00|4022.02|4022.02|4025.1|4025.1|4025.1|4025.1|4022.02|4022.02|0
1602494100000|2020-10-12 09:15:00|4028.17|4028.17|4026.8|4026.8|4029.32|4029.32|4023.56|4023.56|0
1602494400000|2020-10-12 09:20:00|4026.5|4026.5|4034.34|4034.34|4035.88|4035.88|4026.5|4026.5|0
1602494700000|2020-10-12 09:25:00|4032.81|4032.81|4033.36|4033.36|4033.36|4033.36|4031.27|4031.27|0
1602495000000|2020-10-12 09:30:00|4032.16|4032.16|4026.66|4026.66|4035.88|4035.88|4026.66|4026.66|0
1602495300000|2020-10-12 09:35:00|4024.57|4024.57|4026.36|4026.36|4026.96|4026.96|4024.57|4024.57|0
1602495600000|2020-10-12 09:40:00|4028.45|4028.45|4021.75|4021.75|4028.45|4028.45|4017.68|4017.68|0
1602495900000|2020-10-12 09:45:00|4022.04|4022.04|4015.89|4015.89|4022.04|4022.04|4015.89|4015.89|0
1602496200000|2020-10-12 09:50:00|4015.3|4015.3|4007.56|4007.56|4015.3|4015.3|4006.07|4006.07|0
1602496500000|2020-10-12 09:55:00|4015.25|4015.25|4012.18|4012.18|4015.25|4015.25|4012.18|4012.18|0
1602496800000|2020-10-12 10:00:00|4013.71|4013.71|4033.36|4033.36|4033.36|4033.36|4013.71|4013.71|0
1602497100000|2020-10-12 10:05:00|4033.66|4033.66|4033.66|4033.66|4033.66|4033.66|4030.58|4030.58|0
1602497400000|2020-10-12 10:10:00|4032.76|4032.76|4039.21|4039.21|4039.21|4039.21|4028.15|4028.15|0
1602497700000|2020-10-12 10:15:00|4036.13|4036.13|4034.34|4034.34|4036.13|4036.13|4034.34|4034.34|0
1602498000000|2020-10-12 10:20:00|4035.88|4035.88|4030.03|4030.03|4038.57|4038.57|4030.03|4030.03|0
1602498300000|2020-10-12 10:25:00|4028.49|4028.49|4022.64|4022.64|4031.57|4031.57|4022.34|4022.34|0
1602498600000|2020-10-12 10:30:00|4024.18|4024.18|4028.79|4028.79|4028.79|4028.79|4024.18|4024.18|0
1602498900000|2020-10-12 10:35:00|4032.07|4032.07|4031.73|4031.73|4034.8|4034.8|4031.73|4031.73|0
1602499200000|2020-10-12 10:40:00|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|0
1602499500000|2020-10-12 10:45:00|4034.8|4034.8|4036.34|4036.34|4037.88|4037.88|4034.8|4034.8|0
1602499800000|2020-10-12 10:50:00|4037.88|4037.88|4045.57|4045.57|4045.57|4045.57|4037.88|4037.88|0
1602500100000|2020-10-12 10:55:00|4042.49|4042.49|4041.21|4041.21|4045.47|4045.47|4041.21|4041.21|0
1602500400000|2020-10-12 11:00:00|4042.1|4042.1|4031.04|4031.04|4043.29|4043.29|4031.04|4031.04|0
1602500700000|2020-10-12 11:05:00|4032.58|4032.58|4026.47|4026.47|4032.58|4032.58|4026.47|4026.47|0
1602501000000|2020-10-12 11:10:00|4025.58|4025.58|4028.65|4028.65|4028.65|4028.65|4025.58|4025.58|0
1602501300000|2020-10-12 11:15:00|4024.04|4024.04|4025.58|4025.58|4025.58|4025.58|4024.04|4024.04|0
1602501600000|2020-10-12 11:20:00|4019.43|4019.43|4017.89|4017.89|4020.97|4020.97|4016.35|4016.35|0
1602501900000|2020-10-12 11:25:00|4017|4017|4018.33|4018.33|4019.22|4019.22|4013.12|4013.12|0
1602502200000|2020-10-12 11:30:00|4024.48|4024.48|4021.4|4021.4|4024.48|4024.48|4021.4|4021.4|0
1602502500000|2020-10-12 11:35:00|4027.55|4027.55|4024.48|4024.48|4027.55|4027.55|4024.48|4024.48|0
1602502800000|2020-10-12 11:40:00|4029.09|4029.09|4027.39|4027.39|4029.14|4029.14|4025.26|4025.26|0
1602503100000|2020-10-12 11:45:00|4029.18|4029.18|4029.78|4029.78|4029.78|4029.78|4029.18|4029.18|0
1602503400000|2020-10-12 11:50:00|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|0
1602503700000|2020-10-12 11:55:00|4028.19|4028.19|4022.99|4022.99|4028.19|4028.19|4021.15|4021.15|0
1602504000000|2020-10-12 12:00:00|4023.88|4023.88|4018.67|4018.67|4025.42|4025.42|4018.67|4018.67|0
1602504300000|2020-10-12 12:05:00|4017.78|4017.78|4020.85|4020.85|4022.39|4022.39|4017.78|4017.78|0
1602504600000|2020-10-12 12:10:00|4019.31|4019.31|4019.31|4019.31|4019.31|4019.31|4017.78|4017.78|0
1602505500000|2020-10-12 12:25:00|4019.02|4019.02|4005.87|4005.87|4019.02|4019.02|4005.87|4005.87|0
1602505800000|2020-10-12 12:30:00|4007.4|4007.4|4007.4|4007.4|4007.4|4007.4|4007.4|4007.4|0
1602506100000|2020-10-12 12:35:00|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|0
1602506400000|2020-10-12 12:40:00|4010.48|4010.48|4012.02|4012.02|4012.02|4012.02|4010.48|4010.48|0
1602506700000|2020-10-12 12:45:00|4010.53|4010.53|4004.12|4004.12|4010.53|4010.53|4004.12|4004.12|0
1602507000000|2020-10-12 12:50:00|4004.42|4004.42|3999.81|3999.81|4004.42|4004.42|3996.73|3996.73|0
1602507300000|2020-10-12 12:55:00|3995.04|3995.04|3995.04|3995.04|3995.04|3995.04|3995.04|3995.04|0
1602507600000|2020-10-12 13:00:00|3978.12|3978.12|3980.6|3980.6|3981.2|3981.2|3978.12|3978.12|0
1602507900000|2020-10-12 13:05:00|3979.41|3979.41|3976.93|3976.93|3979.41|3979.41|3972.07|3972.07|0
1602508200000|2020-10-12 13:10:00|3983.08|3983.08|3989.23|3989.23|3989.23|3989.23|3983.08|3983.08|0
1602508500000|2020-10-12 13:15:00|3984.62|3984.62|3983.17|3983.17|3986.16|3986.16|3980.19|3980.19|0
1602508800000|2020-10-12 13:20:00|3981.64|3981.64|3975.88|3975.88|3981.93|3981.93|3975.88|3975.88|0
1602509100000|2020-10-12 13:25:00|3976.17|3976.17|3978.65|3978.65|3981.73|3981.73|3974.68|3974.68|0
1602509400000|2020-10-12 13:30:00|3977.76|3977.76|3962.73|3962.73|3977.76|3977.76|3961.19|3961.19|0
1602509700000|2020-10-12 13:35:00|3963.03|3963.03|3958.8|3958.8|3967.64|3967.64|3956.03|3956.03|0
1602510000000|2020-10-12 13:40:00|3960.34|3960.34|3970.46|3970.46|3970.46|3970.46|3960.34|3960.34|0
1602510300000|2020-10-12 13:45:00|3968.92|3968.92|3960.98|3960.98|3972|3972|3960.98|3960.98|0
1602510600000|2020-10-12 13:50:00|3957.91|3957.91|3958.21|3958.21|3959.45|3959.45|3954.83|3954.83|0
1602510900000|2020-10-12 13:55:00|3953.59|3953.59|3968.62|3968.62|3968.62|3968.62|3951.76|3951.76|0
1602511200000|2020-10-12 14:00:00|3967.09|3967.09|3971.1|3971.1|3972.89|3972.89|3967.09|3967.09|0
1602511500000|2020-10-12 14:05:00|3972.64|3972.64|3980.33|3980.33|3980.33|3980.33|3972.64|3972.64|0
1602511800000|2020-10-12 14:10:00|3982.12|3982.12|3975.07|3975.07|3988.27|3988.27|3975.07|3975.07|0
1602512100000|2020-10-12 14:15:00|3974.18|3974.18|3972.64|3972.64|3974.18|3974.18|3966.49|3966.49|0
1602512400000|2020-10-12 14:20:00|3971.1|3971.1|3976.01|3976.01|3976.01|3976.01|3969.57|3969.57|0
1602512700000|2020-10-12 14:25:00|3976.91|3976.91|3981.27|3981.27|3981.27|3981.27|3975.12|3975.12|0
1602513000000|2020-10-12 14:30:00|3982.76|3982.76|3980.03|3980.03|3983.11|3983.11|3980.03|3980.03|0
1602513300000|2020-10-12 14:35:00|3976.96|3976.96|3965.3|3965.3|3978.49|3978.49|3965.3|3965.3|0
1602513600000|2020-10-12 14:40:00|3966.84|3966.84|3969.91|3969.91|3969.91|3969.91|3966.84|3966.84|0
1602513900000|2020-10-12 14:45:00|3971.45|3971.45|3972.34|3972.34|3972.34|3972.34|3969.91|3969.91|0
1602514200000|2020-10-12 14:50:00|3970.81|3970.81|3972|3972|3972|3972|3968.97|3968.97|0
1602514500000|2020-10-12 14:55:00|3968.92|3968.92|3969.27|3969.27|3975.07|3975.07|3967.73|3967.73|0
1602514800000|2020-10-12 15:00:00|3972.34|3972.34|3973.49|3973.49|3973.49|3973.49|3967.68|3967.68|0
1602515100000|2020-10-12 15:05:00|3973.79|3973.79|3979.98|3979.98|3980.88|3980.88|3972|3972|0
1602515400000|2020-10-12 15:10:00|3980.88|3980.88|3980.88|3980.88|3984.25|3984.25|3979.94|3979.94|0
1602515700000|2020-10-12 15:15:00|3979.34|3979.34|3977.25|3977.25|3980.88|3980.88|3974.18|3974.18|0
1602516000000|2020-10-12 15:20:00|3975.72|3975.72|3977.25|3977.25|3977.25|3977.25|3974.82|3974.82|0
1602516300000|2020-10-12 15:25:00|3978.79|3978.79|3970.81|3970.81|3980.33|3980.33|3970.81|3970.81|0
1602573300000|2020-10-13 07:15:00|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|0
1602573600000|2020-10-13 07:20:00|3976.34|3976.34|3949.4|3949.4|3978.42|3978.42|3949.4|3949.4|0
1602573900000|2020-10-13 07:25:00|3941.71|3941.71|3964.43|3964.43|3964.43|3964.43|3941.71|3941.71|0
1602574500000|2020-10-13 07:35:00|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|0
1602574800000|2020-10-13 07:40:00|3965.46|3965.46|3976.48|3976.48|3976.48|3976.48|3964.86|3964.86|0
1602575100000|2020-10-13 07:45:00|3990.31|3990.31|4004.45|4004.45|4004.45|4004.45|3990.31|3990.31|0
1602575400000|2020-10-13 07:50:00|4005.99|4005.99|3999.84|3999.84|4013.67|4013.67|3996.76|3996.76|0
1602575700000|2020-10-13 07:55:00|3993.69|3993.69|3989.07|3989.07|3993.69|3993.69|3989.07|3989.07|0
1602576000000|2020-10-13 08:00:00|3984.46|3984.46|4001.08|4001.08|4001.08|4001.08|3976.77|3976.77|0
1602576300000|2020-10-13 08:05:00|4013.38|4013.38|4001.97|4001.97|4014.27|4014.27|4000.43|4000.43|0
1602576600000|2020-10-13 08:10:00|4000.43|4000.43|3988.18|3988.18|4000.43|4000.43|3988.18|3988.18|0
1602576900000|2020-10-13 08:15:00|3985.1|3985.1|3987.88|3987.88|3992.49|3992.49|3984.81|3984.81|0
1602577200000|2020-10-13 08:20:00|3981.73|3981.73|3997.11|3997.11|3997.11|3997.11|3981.73|3981.73|0
1602577500000|2020-10-13 08:25:00|4003.26|4003.26|4000.87|4000.87|4003.26|4003.26|3996.26|3996.26|0
1602577800000|2020-10-13 08:30:00|4008.56|4008.56|4009.11|4009.11|4012.06|4012.06|4008.21|4008.21|0
1602578100000|2020-10-13 08:35:00|4010.64|4010.64|4001.42|4001.42|4010.64|4010.64|4001.42|4001.42|0
1602578400000|2020-10-13 08:40:00|4006.03|4006.03|4015.26|4015.26|4015.26|4015.26|4006.03|4006.03|0
1602578700000|2020-10-13 08:45:00|4019.87|4019.87|4012.18|4012.18|4019.87|4019.87|4012.18|4012.18|0
1602579000000|2020-10-13 08:50:00|4010.64|4010.64|4012.09|4012.09|4017.25|4017.25|4008.86|4008.86|0
1602579300000|2020-10-13 08:55:00|4013.28|4013.28|4016.36|4016.36|4016.36|4016.36|4013.28|4013.28|0
1602579600000|2020-10-13 09:00:00|4010.21|4010.21|4010.21|4010.21|4014.82|4014.82|4010.21|4010.21|0
1602579900000|2020-10-13 09:05:00|4011.75|4011.75|4007.78|4007.78|4014.48|4014.48|4007.78|4007.78|0
1602580200000|2020-10-13 09:10:00|4012.39|4012.39|4010.9|4010.9|4012.98|4012.98|4010.9|4010.9|0
1602580500000|2020-10-13 09:15:00|4012.43|4012.43|4013.97|4013.97|4013.97|4013.97|4012.43|4012.43|0
1602580800000|2020-10-13 09:20:00|4016.06|4016.06|4016.36|4016.36|4016.36|4016.36|4016.06|4016.06|0
1602581100000|2020-10-13 09:25:00|4019.43|4019.43|4018.19|4018.19|4021.27|4021.27|4018.19|4018.19|0
1602581400000|2020-10-13 09:30:00|4012.04|4012.04|4008.97|4008.97|4012.04|4012.04|4007.43|4007.43|0
1602581700000|2020-10-13 09:35:00|4008.67|4008.67|4007.13|4007.13|4008.67|4008.67|4007.13|4007.13|0
1602582000000|2020-10-13 09:40:00|4009.22|4009.22|4024.46|4024.46|4024.46|4024.46|4008.33|4008.33|0
1602582300000|2020-10-13 09:45:00|4022.97|4022.97|4019.55|4019.55|4024.16|4024.16|4019.55|4019.55|0
1602582600000|2020-10-13 09:50:00|4017.76|4017.76|4022.37|4022.37|4022.37|4022.37|4017.76|4017.76|0
1602582900000|2020-10-13 09:55:00|4023.56|4023.56|4022.67|4022.67|4024.46|4024.46|4022.67|4022.67|0
1602583200000|2020-10-13 10:00:00|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|0
1602583500000|2020-10-13 10:05:00|4030.01|4030.01|4030.01|4030.01|4034.62|4034.62|4030.01|4030.01|0
1602583800000|2020-10-13 10:10:00|4030.61|4030.61|4050.41|4050.41|4051.01|4051.01|4030.61|4030.61|0
1602584100000|2020-10-13 10:15:00|4052.2|4052.2|4055.62|4055.62|4058.01|4058.01|4051.01|4051.01|0
1602584400000|2020-10-13 10:20:00|4053.53|4053.53|4053.58|4053.58|4055.07|4055.07|4048.92|4048.92|0
1602584700000|2020-10-13 10:25:00|4056.65|4056.65|4047.38|4047.38|4056.65|4056.65|4047.38|4047.38|0
1602585000000|2020-10-13 10:30:00|4048.92|4048.92|4048.92|4048.92|4048.92|4048.92|4048.92|4048.92|0
1602585600000|2020-10-13 10:40:00|4044.31|4044.31|4035.13|4035.13|4045.84|4045.84|4033.59|4033.59|0
1602585900000|2020-10-13 10:45:00|4036.67|4036.67|4038.8|4038.8|4038.8|4038.8|4036.67|4036.67|0
1602586200000|2020-10-13 10:50:00|4044.95|4044.95|4047.34|4047.34|4047.34|4047.34|4041.88|4041.88|0
1602586500000|2020-10-13 10:55:00|4058.1|4058.1|4058.1|4058.1|4058.1|4058.1|4058.1|4058.1|0
1602586800000|2020-10-13 11:00:00|4059.29|4059.29|4056.77|4056.77|4062.62|4062.62|4054.93|4054.93|0
1602587400000|2020-10-13 11:10:00|4058.31|4058.31|4059.8|4059.8|4062.57|4062.57|4058.31|4058.31|0
1602587700000|2020-10-13 11:15:00|4062.87|4062.87|4068.68|4068.68|4068.68|4068.68|4062.87|4062.87|0
1602588000000|2020-10-13 11:20:00|4070.21|4070.21|4071.32|4071.32|4071.32|4071.32|4067.14|4067.14|0
1602588300000|2020-10-13 11:25:00|4068.24|4068.24|4072.85|4072.85|4072.85|4072.85|4068.24|4068.24|0
1602588600000|2020-10-13 11:30:00|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|0
1602588900000|2020-10-13 11:35:00|4081.73|4081.73|4082.72|4082.72|4082.72|4082.72|4079.65|4079.65|0
1602589200000|2020-10-13 11:40:00|4073.5|4073.5|4073.5|4073.5|4073.5|4073.5|4073.5|4073.5|0
1602589500000|2020-10-13 11:45:00|4068.88|4068.88|4067.35|4067.35|4070.42|4070.42|4067.35|4067.35|0
1602589800000|2020-10-13 11:50:00|4068.88|4068.88|4055.69|4055.69|4068.88|4068.88|4055.69|4055.69|0
1602590100000|2020-10-13 11:55:00|4058.76|4058.76|4053.6|4053.6|4058.76|4058.76|4053.6|4053.6|0
1602590400000|2020-10-13 12:00:00|4053|4053|4066.84|4066.84|4066.84|4066.84|4053|4053|0
1602591000000|2020-10-13 12:10:00|4068.33|4068.33|4065.21|4065.21|4069.82|4069.82|4065.21|4065.21|0
1602591300000|2020-10-13 12:15:00|4066.11|4066.11|4065.26|4065.26|4069.18|4069.18|4065.26|4065.26|0
1602591600000|2020-10-13 12:20:00|4063.72|4063.72|4063.42|4063.42|4063.72|4063.72|4061.04|4061.04|0
1602592200000|2020-10-13 12:30:00|4066.5|4066.5|4063.47|4063.47|4071.11|4071.11|4063.47|4063.47|0
1602592500000|2020-10-13 12:35:00|4061.93|4061.93|4054.59|4054.59|4061.93|4061.93|4054.59|4054.59|0
1602592800000|2020-10-13 12:40:00|4059.2|4059.2|4057.66|4057.66|4059.2|4059.2|4057.66|4057.66|0
1602593100000|2020-10-13 12:45:00|4056.77|4056.77|4053.44|4053.44|4056.77|4056.77|4053.44|4053.44|0
1602593400000|2020-10-13 12:50:00|4052.55|4052.55|4047.04|4047.04|4052.55|4052.55|4047.04|4047.04|0
1602593700000|2020-10-13 12:55:00|4048.58|4048.58|4052.59|4052.59|4052.59|4052.59|4047.98|4047.98|0
1602594000000|2020-10-13 13:00:00|4049.52|4049.52|4044.9|4044.9|4049.52|4049.52|4043.37|4043.37|0
1602594300000|2020-10-13 13:05:00|4043.37|4043.37|4041.83|4041.83|4043.37|4043.37|4041.83|4041.83|0
1602594600000|2020-10-13 13:10:00|4047.98|4047.98|4051.26|4051.26|4053.35|4053.35|4047.98|4047.98|0
1602594900000|2020-10-13 13:15:00|4049.72|4049.72|4045.75|4045.75|4049.72|4049.72|4044.22|4044.22|0
1602595200000|2020-10-13 13:20:00|4036.53|4036.53|4033.45|4033.45|4036.53|4036.53|4033.45|4033.45|0
1602595500000|2020-10-13 13:25:00|4038.07|4038.07|4043.23|4043.23|4044.77|4044.77|4038.07|4038.07|0
1602595800000|2020-10-13 13:30:00|4044.77|4044.77|4014.8|4014.8|4044.77|4044.77|4014.8|4014.8|0
1602596100000|2020-10-13 13:35:00|4017.87|4017.87|4008.05|4008.05|4017.87|4017.87|4008.05|4008.05|0
1602596400000|2020-10-13 13:40:00|4007.45|4007.45|4004.68|4004.68|4009.29|4009.29|4004.68|4004.68|0
1602596700000|2020-10-13 13:45:00|4002.59|4002.59|3990.88|3990.88|4002.59|4002.59|3990.59|3990.59|0
1602597000000|2020-10-13 13:50:00|3995.5|3995.5|3978.33|3978.33|3995.5|3995.5|3976.8|3976.8|0
1602597300000|2020-10-13 13:55:00|3977.74|3977.74|3977.74|3977.74|3979.27|3979.27|3970.05|3970.05|0
1602597600000|2020-10-13 14:00:00|3978.03|3978.03|3982.05|3982.05|3982.05|3982.05|3974.36|3974.36|0
1602597900000|2020-10-13 14:05:00|3983.54|3983.54|3987.51|3987.51|3989.05|3989.05|3979.23|3979.23|0
1602598200000|2020-10-13 14:10:00|3984.44|3984.44|3977.99|3977.99|3984.44|3984.44|3974.02|3974.02|0
1602598500000|2020-10-13 14:15:00|3974.91|3974.91|3972.53|3972.53|3979.53|3979.53|3971.93|3971.93|0
1602598800000|2020-10-13 14:20:00|3971.63|3971.63|3970.09|3970.09|3973.17|3973.17|3968.56|3968.56|0
1602599100000|2020-10-13 14:25:00|3971.63|3971.63|3967.02|3967.02|3974.71|3974.71|3965.48|3965.48|0
1602599400000|2020-10-13 14:30:00|3963.94|3963.94|3967.27|3967.27|3969.75|3969.75|3963.94|3963.94|0
1602599700000|2020-10-13 14:35:00|3968.76|3968.76|3964.24|3964.24|3971.2|3971.2|3964.24|3964.24|0
1602600000000|2020-10-13 14:40:00|3963.94|3963.94|3960.87|3960.87|3967.02|3967.02|3960.87|3960.87|0
1602600300000|2020-10-13 14:45:00|3963.94|3963.94|3958.83|3958.83|3965.48|3965.48|3958.83|3958.83|0
1602600600000|2020-10-13 14:50:00|3957.29|3957.29|3949.95|3949.95|3957.29|3957.29|3946.87|3946.87|0
1602600900000|2020-10-13 14:55:00|3951.14|3951.14|3954.17|3954.17|3956.9|3956.9|3948.66|3948.66|0
1602601200000|2020-10-13 15:00:00|3955.71|3955.71|3952.68|3952.68|3957.24|3957.24|3951.74|3951.74|0
1602601500000|2020-10-13 15:05:00|3951.14|3951.14|3947.77|3947.77|3951.14|3951.14|3946.23|3946.23|0
1602601800000|2020-10-13 15:10:00|3947.47|3947.47|3948.75|3948.75|3950.29|3950.29|3946.57|3946.57|0
1602602100000|2020-10-13 15:15:00|3951.83|3951.83|3952.82|3952.82|3954.31|3954.31|3951.28|3951.28|0
1602602400000|2020-10-13 15:20:00|3953.71|3953.71|3950.98|3950.98|3953.71|3953.71|3947.61|3947.61|0
1602602700000|2020-10-13 15:25:00|3951.28|3951.28|3937.44|3937.44|3951.28|3951.28|3929.5|3929.5|0
1602659700000|2020-10-14 07:15:00|3940.47|3940.47|3935.6|3935.6|3941.66|3941.66|3930.4|3930.4|0
1602660000000|2020-10-14 07:20:00|3937.39|3937.39|3933.82|3933.82|3938.89|3938.89|3933.82|3933.82|0
1602660300000|2020-10-14 07:25:00|3939.97|3939.97|3934.07|3934.07|3939.97|3939.97|3932.28|3932.28|0
1602660600000|2020-10-14 07:30:00|3949.44|3949.44|3949.44|3949.44|3949.44|3949.44|3949.44|3949.44|0
1602660900000|2020-10-14 07:35:00|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|0
1602661200000|2020-10-14 07:40:00|3943.89|3943.89|3943.89|3943.89|3943.89|3943.89|3943.89|3943.89|0
1602661500000|2020-10-14 07:45:00|3942.35|3942.35|3951.58|3951.58|3951.58|3951.58|3942.35|3942.35|0
1602661800000|2020-10-14 07:50:00|3943.89|3943.89|3962.34|3962.34|3963.88|3963.88|3943.89|3943.89|0
1602662100000|2020-10-14 07:55:00|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|0
1602662400000|2020-10-14 08:00:00|3961.99|3961.99|3965.46|3965.46|3966.95|3966.95|3959.61|3959.61|0
1602662700000|2020-10-14 08:05:00|3960.85|3960.85|3953.46|3953.46|3960.85|3960.85|3953.16|3953.16|0
1602663000000|2020-10-14 08:10:00|3948.85|3948.85|3952.77|3952.77|3952.77|3952.77|3948.85|3948.85|0
1602663300000|2020-10-14 08:15:00|3954.56|3954.56|3955.45|3955.45|3970.49|3970.49|3954.56|3954.56|0
1602663600000|2020-10-14 08:20:00|3952.47|3952.47|3955.98|3955.98|3955.98|3955.98|3945.31|3945.31|0
1602663900000|2020-10-14 08:25:00|3963.67|3963.67|3968.28|3968.28|3968.28|3968.28|3963.67|3963.67|0
1602664200000|2020-10-14 08:30:00|3969.82|3969.82|3968.28|3968.28|3969.82|3969.82|3960.6|3960.6|0
1602664500000|2020-10-14 08:35:00|3952.91|3952.91|3952.91|3952.91|3952.91|3952.91|3945.22|3945.22|0
1602664800000|2020-10-14 08:40:00|3949.83|3949.83|3966.75|3966.75|3966.75|3966.75|3949.83|3949.83|0
1602665100000|2020-10-14 08:45:00|3967.34|3967.34|3971.27|3971.27|3971.27|3971.27|3967.34|3967.34|0
1602665400000|2020-10-14 08:50:00|3978.95|3978.95|3990.31|3990.31|3990.31|3990.31|3978.95|3978.95|0
1602665700000|2020-10-14 08:55:00|3981.09|3981.09|3982.58|3982.58|3982.58|3982.58|3981.09|3981.09|0
1602666000000|2020-10-14 09:00:00|3981.04|3981.04|3978.95|3978.95|3981.04|3981.04|3978.95|3978.95|0
1602666300000|2020-10-14 09:05:00|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|0
1602666900000|2020-10-14 09:15:00|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|0
1602667200000|2020-10-14 09:20:00|3982.92|3982.92|3986.3|3986.3|3986.3|3986.3|3978.31|3978.31|0
1602667500000|2020-10-14 09:25:00|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|0
1602667800000|2020-10-14 09:30:00|3983.82|3983.82|3987.54|3987.54|3988.43|3988.43|3980.74|3980.74|0
1602668100000|2020-10-14 09:35:00|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3973.7|3973.7|0
1602668400000|2020-10-14 09:40:00|3984.46|3984.46|3976.77|3976.77|3989.07|3989.07|3976.77|3976.77|0
1602668700000|2020-10-14 09:45:00|3975.88|3975.88|3965.12|3965.12|3980.49|3980.49|3965.12|3965.12|0
1602669000000|2020-10-14 09:50:00|3969.73|3969.73|3964.06|3964.06|3969.73|3969.73|3964.06|3964.06|0
1602669300000|2020-10-14 09:55:00|3959.45|3959.45|3959.75|3959.75|3962.82|3962.82|3959.15|3959.15|0
1602669600000|2020-10-14 10:00:00|3957.06|3957.06|3957.06|3957.06|3957.06|3957.06|3955.57|3955.57|0
1602669900000|2020-10-14 10:05:00|3964.75|3964.75|3955.52|3955.52|3964.75|3964.75|3949.37|3949.37|0
1602670200000|2020-10-14 10:10:00|3952.45|3952.45|3945.75|3945.75|3952.45|3952.45|3945.75|3945.75|0
1602670500000|2020-10-14 10:15:00|3943.66|3943.66|3956.56|3956.56|3956.56|3956.56|3943.36|3943.36|0
1602670800000|2020-10-14 10:20:00|3955.07|3955.07|3947.38|3947.38|3955.07|3955.07|3947.38|3947.38|0
1602671100000|2020-10-14 10:25:00|3948.27|3948.27|3947.38|3947.38|3948.27|3948.27|3945.59|3945.59|0
1602671400000|2020-10-14 10:30:00|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|0
1602671700000|2020-10-14 10:35:00|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|0
1602672000000|2020-10-14 10:40:00|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|0
1602672300000|2020-10-14 10:45:00|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|0
1602672900000|2020-10-14 10:55:00|3936.62|3936.62|3931.8|3931.8|3936.62|3936.62|3931.8|3931.8|0
1602673200000|2020-10-14 11:00:00|3931.5|3931.5|3931.5|3931.5|3931.5|3931.5|3931.5|3931.5|0
1602673500000|2020-10-14 11:05:00|3930.01|3930.01|3928.47|3928.47|3933.08|3933.08|3922.32|3922.32|0
1602673800000|2020-10-14 11:10:00|3929.96|3929.96|3926.93|3926.93|3930.56|3930.56|3926.93|3926.93|0
1602674100000|2020-10-14 11:15:00|3923.86|3923.86|3920.78|3920.78|3928.47|3928.47|3920.78|3920.78|0
1602674400000|2020-10-14 11:20:00|3921.38|3921.38|3921.98|3921.98|3921.98|3921.98|3921.38|3921.38|0
1602674700000|2020-10-14 11:25:00|3917.36|3917.36|3911.21|3911.21|3917.36|3917.36|3911.21|3911.21|0
1602675600000|2020-10-14 11:40:00|3898.91|3898.91|3898.91|3898.91|3901.99|3901.99|3895.84|3895.84|0
1602675900000|2020-10-14 11:45:00|3899.51|3899.51|3896.43|3896.43|3899.51|3899.51|3893.36|3893.36|0
1602676200000|2020-10-14 11:50:00|3899.51|3899.51|3897.33|3897.33|3900.4|3900.4|3897.33|3897.33|0
1602676500000|2020-10-14 11:55:00|3898.87|3898.87|3901.94|3901.94|3901.94|3901.94|3898.87|3898.87|0
1602676800000|2020-10-14 12:00:00|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|0
1602677100000|2020-10-14 12:05:00|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|0
1602677700000|2020-10-14 12:15:00|3909.54|3909.54|3924.18|3924.18|3924.18|3924.18|3909.54|3909.54|0
1602678000000|2020-10-14 12:20:00|3922.64|3922.64|3917.39|3917.39|3923.54|3923.54|3917.39|3917.39|0
1602678300000|2020-10-14 12:25:00|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|0
1602678600000|2020-10-14 12:30:00|3911.24|3911.24|3908.5|3908.5|3911.24|3911.24|3908.5|3908.5|0
1602678900000|2020-10-14 12:35:00|3907.91|3907.91|3912.22|3912.22|3912.52|3912.52|3907.91|3907.91|0
1602679200000|2020-10-14 12:40:00|3904.53|3904.53|3903.34|3903.34|3904.53|3904.53|3903.34|3903.34|0
1602679500000|2020-10-14 12:45:00|3901.8|3901.8|3908.34|3908.34|3908.34|3908.34|3899.12|3899.12|0
1602679800000|2020-10-14 12:50:00|3912.31|3912.31|3917.82|3917.82|3917.82|3917.82|3912.31|3912.31|0
1602680100000|2020-10-14 12:55:00|3920.9|3920.9|3925.46|3925.46|3925.46|3925.46|3920.9|3920.9|0
1602680700000|2020-10-14 13:05:00|3926.95|3926.95|3926.95|3926.95|3926.95|3926.95|3926.95|3926.95|0
1602681000000|2020-10-14 13:10:00|3927.55|3927.55|3933.06|3933.06|3933.06|3933.06|3927.55|3927.55|0
1602681300000|2020-10-14 13:15:00|3933.95|3933.95|3933.95|3933.95|3933.95|3933.95|3927.8|3927.8|0
1602681600000|2020-10-14 13:20:00|3935.44|3935.44|3931.13|3931.13|3935.74|3935.74|3931.13|3931.13|0
1602681900000|2020-10-14 13:25:00|3935.74|3935.74|3948.3|3948.3|3948.3|3948.3|3935.74|3935.74|0
1602682200000|2020-10-14 13:30:00|3945.22|3945.22|3943.68|3943.68|3948.3|3948.3|3943.68|3943.68|0
1602682500000|2020-10-14 13:35:00|3944.88|3944.88|3944.92|3944.92|3946.76|3946.76|3942.15|3942.15|0
1602682800000|2020-10-14 13:40:00|3943.38|3943.38|3944.58|3944.58|3949.19|3949.19|3941.89|3941.89|0
1602683100000|2020-10-14 13:45:00|3943.04|3943.04|3938.13|3938.13|3944.58|3944.58|3938.13|3938.13|0
1602683400000|2020-10-14 13:50:00|3939.67|3939.67|3943.04|3943.04|3953.5|3953.5|3939.67|3939.67|0
1602683700000|2020-10-14 13:55:00|3944.58|3944.58|3936.59|3936.59|3944.58|3944.58|3936.59|3936.59|0
1602684000000|2020-10-14 14:00:00|3935.7|3935.7|3941.85|3941.85|3941.85|3941.85|3934.16|3934.16|0
1602684300000|2020-10-14 14:05:00|3942.74|3942.74|3942.74|3942.74|3944.28|3944.28|3939.67|3939.67|0
1602684600000|2020-10-14 14:10:00|3941.2|3941.2|3932.03|3932.03|3942.74|3942.74|3932.03|3932.03|0
1602684900000|2020-10-14 14:15:00|3932.32|3932.32|3946.16|3946.16|3946.16|3946.16|3932.32|3932.32|0
1602685200000|2020-10-14 14:20:00|3948.55|3948.55|3964.77|3964.77|3964.77|3964.77|3948.55|3948.55|0
1602685500000|2020-10-14 14:25:00|3966.26|3966.26|3958.32|3958.32|3966.26|3966.26|3955.25|3955.25|0
1602685800000|2020-10-14 14:30:00|3957.73|3957.73|3955.59|3955.59|3957.73|3957.73|3954.35|3954.35|0
1602686100000|2020-10-14 14:35:00|3957.13|3957.13|3958.97|3958.97|3958.97|3958.97|3957.13|3957.13|0
1602686400000|2020-10-14 14:40:00|3960.5|3960.5|3966.65|3966.65|3971.56|3971.56|3960.5|3960.5|0
1602686700000|2020-10-14 14:45:00|3966.36|3966.36|3957.22|3957.22|3966.65|3966.65|3957.22|3957.22|0
1602687000000|2020-10-14 14:50:00|3956.92|3956.92|3960.39|3960.39|3960.39|3960.39|3952.7|3952.7|0
1602687300000|2020-10-14 14:55:00|3962.48|3962.48|3958.71|3958.71|3962.68|3962.68|3943.09|3943.09|0
1602687600000|2020-10-14 15:00:00|3958.42|3958.42|3955.34|3955.34|3959.61|3959.61|3955.34|3955.34|0
1602687900000|2020-10-14 15:05:00|3956.88|3956.88|3963.33|3963.33|3964.22|3964.22|3956.88|3956.88|0
1602688200000|2020-10-14 15:10:00|3964.86|3964.86|3963.03|3963.03|3966.4|3966.4|3962.73|3962.73|0
1602688500000|2020-10-14 15:15:00|3966.1|3966.1|3977.81|3977.81|3978.7|3978.7|3963.67|3963.67|0
1602688800000|2020-10-14 15:20:00|3977.51|3977.51|3987.03|3987.03|3989.46|3989.46|3977.51|3977.51|0
1602689100000|2020-10-14 15:25:00|3988.57|3988.57|3974.43|3974.43|3988.57|3988.57|3970.17|3970.17|0
1602746100000|2020-10-15 07:15:00|3856.25|3856.25|3868.85|3868.85|3868.85|3868.85|3852.97|3852.97|0
1602746400000|2020-10-15 07:20:00|3848.86|3848.86|3826.24|3826.24|3851.94|3851.94|3826.24|3826.24|0
1602746700000|2020-10-15 07:25:00|3822.66|3822.66|3840.63|3840.63|3840.63|3840.63|3819.29|3819.29|0
1602747000000|2020-10-15 07:30:00|3837.55|3837.55|3836.06|3836.06|3837.55|3837.55|3834.57|3834.57|0
1602747300000|2020-10-15 07:35:00|3829.91|3829.91|3816.21|3816.21|3829.91|3829.91|3816.21|3816.21|0
1602747600000|2020-10-15 07:40:00|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|0
1602747900000|2020-10-15 07:45:00|3817.75|3817.75|3831.15|3831.15|3835.51|3835.51|3817.75|3817.75|0
1602748200000|2020-10-15 07:50:00|3828.17|3828.17|3824.45|3824.45|3829.06|3829.06|3824.45|3824.45|0
1602748500000|2020-10-15 07:55:00|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|0
1602748800000|2020-10-15 08:00:00|3824.45|3824.45|3813.48|3813.48|3826.24|3826.24|3813.48|3813.48|0
1602749100000|2020-10-15 08:05:00|3819.63|3819.63|3816.81|3816.81|3822.02|3822.02|3816.81|3816.81|0
1602749400000|2020-10-15 08:10:00|3810.66|3810.66|3819.24|3819.24|3819.24|3819.24|3810.66|3810.66|0
1602749700000|2020-10-15 08:15:00|3817.75|3817.75|3799.94|3799.94|3817.75|3817.75|3799.94|3799.94|0
1602750000000|2020-10-15 08:20:00|3807.63|3807.63|3810.7|3810.7|3810.7|3810.7|3807.63|3807.63|0
1602750300000|2020-10-15 08:25:00|3813.78|3813.78|3809.17|3809.17|3816.85|3816.85|3809.17|3809.17|0
1602750600000|2020-10-15 08:30:00|3806.09|3806.09|3810.95|3810.95|3812.45|3812.45|3806.09|3806.09|0
1602750900000|2020-10-15 08:35:00|3800.19|3800.19|3800.19|3800.19|3800.19|3800.19|3800.19|3800.19|0
1602751500000|2020-10-15 08:45:00|3799.6|3799.6|3809.72|3809.72|3812.79|3812.79|3799.6|3799.6|0
1602751800000|2020-10-15 08:50:00|3806.64|3806.64|3806.04|3806.04|3806.64|3806.64|3806.04|3806.04|0
1602752100000|2020-10-15 08:55:00|3805.45|3805.45|3797.81|3797.81|3805.45|3805.45|3797.81|3797.81|0
1602752400000|2020-10-15 09:00:00|3798.1|3798.1|3804.21|3804.21|3804.21|3804.21|3797.51|3797.51|0
1602752700000|2020-10-15 09:05:00|3805.75|3805.75|3807.28|3807.28|3807.28|3807.28|3805.75|3805.75|0
1602753000000|2020-10-15 09:10:00|3811.9|3811.9|3805.75|3805.75|3811.9|3811.9|3805.75|3805.75|0
1602753300000|2020-10-15 09:15:00|3807.28|3807.28|3803.02|3803.02|3807.58|3807.58|3803.02|3803.02|0
1602753600000|2020-10-15 09:20:00|3801.48|3801.48|3798.4|3798.4|3803.02|3803.02|3798.4|3798.4|0
1602753900000|2020-10-15 09:25:00|3800.79|3800.79|3802.92|3802.92|3809.07|3809.07|3800.49|3800.49|0
1602754200000|2020-10-15 09:30:00|3809.07|3809.07|3799.25|3799.25|3809.07|3809.07|3799.25|3799.25|0
1602754500000|2020-10-15 09:35:00|3802.33|3802.33|3803.91|3803.91|3803.91|3803.91|3797.76|3797.76|0
1602754800000|2020-10-15 09:40:00|3803.02|3803.02|3798.4|3798.4|3803.02|3803.02|3792.3|3792.3|0
1602755100000|2020-10-15 09:45:00|3796.87|3796.87|3795.37|3795.37|3796.87|3796.87|3787.69|3787.69|0
1602755400000|2020-10-15 09:50:00|3798.06|3798.06|3807.28|3807.28|3807.28|3807.28|3798.06|3798.06|0
1602755700000|2020-10-15 09:55:00|3810.36|3810.36|3819.58|3819.58|3819.58|3819.58|3808.82|3808.82|0
1602756000000|2020-10-15 10:00:00|3816.51|3816.51|3816.51|3816.51|3816.51|3816.51|3816.51|3816.51|0
1602756300000|2020-10-15 10:05:00|3811.9|3811.9|3810.4|3810.4|3811.9|3811.9|3810.4|3810.4|0
1602756600000|2020-10-15 10:10:00|3802.72|3802.72|3793.49|3793.49|3802.72|3802.72|3793.49|3793.49|0
1602756900000|2020-10-15 10:15:00|3792.9|3792.9|3792.55|3792.55|3795.63|3795.63|3785.8|3785.8|0
1602757200000|2020-10-15 10:20:00|3786.4|3786.4|3789.18|3789.18|3794.09|3794.09|3783.03|3783.03|0
1602757800000|2020-10-15 10:30:00|3787.98|3787.98|3784.91|3784.91|3792.6|3792.6|3784.91|3784.91|0
1602758100000|2020-10-15 10:35:00|3786.45|3786.45|3786.45|3786.45|3786.45|3786.45|3786.45|3786.45|0
1602758400000|2020-10-15 10:40:00|3787.98|3787.98|3789.52|3789.52|3789.52|3789.52|3787.98|3787.98|0
1602758700000|2020-10-15 10:45:00|3794.13|3794.13|3820.13|3820.13|3823.21|3823.21|3794.13|3794.13|0
1602759000000|2020-10-15 10:50:00|3820.43|3820.43|3818.25|3818.25|3826.54|3826.54|3817.66|3817.66|0
1602759300000|2020-10-15 10:55:00|3810.56|3810.56|3805.95|3805.95|3815.18|3815.18|3805.95|3805.95|0
1602759600000|2020-10-15 11:00:00|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|0
1602759900000|2020-10-15 11:05:00|3801.34|3801.34|3804.41|3804.41|3812.1|3812.1|3801.34|3801.34|0
1602760200000|2020-10-15 11:10:00|3801.34|3801.34|3804.41|3804.41|3804.41|3804.41|3801.34|3801.34|0
1602760500000|2020-10-15 11:15:00|3802.03|3802.03|3800.49|3800.49|3803.57|3803.57|3800.49|3800.49|0
1602760800000|2020-10-15 11:20:00|3802.03|3802.03|3802.37|3802.37|3803.57|3803.57|3802.03|3802.03|0
1602761100000|2020-10-15 11:25:00|3797.76|3797.76|3795.03|3795.03|3797.76|3797.76|3794.13|3794.13|0
1602761400000|2020-10-15 11:30:00|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|0
1602761700000|2020-10-15 11:35:00|3795.03|3795.03|3791.95|3791.95|3795.03|3795.03|3791.95|3791.95|0
1602762000000|2020-10-15 11:40:00|3795.03|3795.03|3799.64|3799.64|3799.64|3799.64|3790.42|3790.42|0
1602762300000|2020-10-15 11:45:00|3798.1|3798.1|3788.88|3788.88|3801.18|3801.18|3788.88|3788.88|0
1602762600000|2020-10-15 11:50:00|3787.34|3787.34|3787.34|3787.34|3787.34|3787.34|3785.85|3785.85|0
1602762900000|2020-10-15 11:55:00|3788.88|3788.88|3779.65|3779.65|3789.18|3789.18|3779.65|3779.65|0
1602763200000|2020-10-15 12:00:00|3781.19|3781.19|3776.58|3776.58|3781.19|3781.19|3776.58|3776.58|0
1602763500000|2020-10-15 12:05:00|3775.04|3775.04|3775.94|3775.94|3775.94|3775.94|3771.97|3771.97|0
1602763800000|2020-10-15 12:10:00|3768.25|3768.25|3761.55|3761.55|3768.25|3768.25|3756.94|3756.94|0
1602764100000|2020-10-15 12:15:00|3760.95|3760.95|3764.58|3764.58|3769.83|3769.83|3759.71|3759.71|0
1602764400000|2020-10-15 12:20:00|3763.04|3763.04|3763.04|3763.04|3767.65|3767.65|3761.5|3761.5|0
1602764700000|2020-10-15 12:25:00|3760.95|3760.95|3770.13|3770.13|3770.13|3770.13|3759.41|3759.41|0
1602765000000|2020-10-15 12:30:00|3768.59|3768.59|3767.65|3767.65|3772.26|3772.26|3766.11|3766.11|0
1602765300000|2020-10-15 12:35:00|3766.76|3766.76|3763.04|3763.04|3766.76|3766.76|3760.61|3760.61|0
1602765600000|2020-10-15 12:40:00|3761.5|3761.5|3760.26|3760.26|3761.5|3761.5|3752.28|3752.28|0
1602765900000|2020-10-15 12:45:00|3763.34|3763.34|3780.25|3780.25|3780.25|3780.25|3763.34|3763.34|0
1602766200000|2020-10-15 12:50:00|3786.4|3786.4|3783.33|3783.33|3787.94|3787.94|3781.79|3781.79|0
1602766500000|2020-10-15 12:55:00|3784.86|3784.86|3786.4|3786.4|3786.4|3786.4|3778.71|3778.71|0
1602766800000|2020-10-15 13:00:00|3787|3787|3785.51|3785.51|3788.88|3788.88|3782.43|3782.43|0
1602767100000|2020-10-15 13:05:00|3783.97|3783.97|3775.98|3775.98|3783.97|3783.97|3775.98|3775.98|0
1602767400000|2020-10-15 13:10:00|3774.45|3774.45|3775.98|3775.98|3775.98|3775.98|3774.45|3774.45|0
1602767700000|2020-10-15 13:15:00|3777.52|3777.52|3784.22|3784.22|3784.22|3784.22|3777.52|3777.52|0
1602768000000|2020-10-15 13:20:00|3784.82|3784.82|3782.09|3782.09|3789.77|3789.77|3782.09|3782.09|0
1602768300000|2020-10-15 13:25:00|3783.62|3783.62|3790.42|3790.42|3793.15|3793.15|3783.62|3783.62|0
1602768600000|2020-10-15 13:30:00|3787.34|3787.34|3791.86|3791.86|3791.86|3791.86|3779.36|3779.36|0
1602768900000|2020-10-15 13:35:00|3790.32|3790.32|3784.17|3784.17|3791.86|3791.86|3784.17|3784.17|0
1602769200000|2020-10-15 13:40:00|3782.64|3782.64|3784.22|3784.22|3788.83|3788.83|3781.15|3781.15|0
1602769500000|2020-10-15 13:45:00|3782.68|3782.68|3788.79|3788.79|3788.79|3788.79|3782.68|3782.68|0
1602769800000|2020-10-15 13:50:00|3790.32|3790.32|3795.49|3795.49|3798.56|3798.56|3787.25|3787.25|0
1602770100000|2020-10-15 13:55:00|3796.98|3796.98|3794.84|3794.84|3800.65|3800.65|3793.31|3793.31|0
1602770400000|2020-10-15 14:00:00|3793.65|3793.65|3805.86|3805.86|3805.86|3805.86|3790.58|3790.58|0
1602770700000|2020-10-15 14:05:00|3804.32|3804.32|3799.71|3799.71|3807.4|3807.4|3799.71|3799.71|0
1602771000000|2020-10-15 14:10:00|3798.17|3798.17|3789.64|3789.64|3801.25|3801.25|3789.64|3789.64|0
1602771300000|2020-10-15 14:15:00|3792.71|3792.71|3790.92|3790.92|3795.53|3795.53|3780.16|3780.16|0
1602771600000|2020-10-15 14:20:00|3790.62|3790.62|3794|3794|3794|3794|3789.38|3789.38|0
1602771900000|2020-10-15 14:25:00|3789.38|3789.38|3790.32|3790.32|3792.46|3792.46|3787.25|3787.25|0
1602772200000|2020-10-15 14:30:00|3791.86|3791.86|3789.38|3789.38|3795.83|3795.83|3786.31|3786.31|0
1602772500000|2020-10-15 14:35:00|3790.92|3790.92|3800.15|3800.15|3800.15|3800.15|3790.92|3790.92|0
1602772800000|2020-10-15 14:40:00|3801.68|3801.68|3806.3|3806.3|3806.89|3806.89|3800.15|3800.15|0
1602773100000|2020-10-15 14:45:00|3810.91|3810.91|3816.67|3816.67|3819.74|3819.74|3810.91|3810.91|0
1602773400000|2020-10-15 14:50:00|3816.37|3816.37|3819.15|3819.15|3819.15|3819.15|3816.37|3816.37|0
1602773700000|2020-10-15 14:55:00|3820.68|3820.68|3817.61|3817.61|3820.68|3820.68|3817.61|3817.61|0
1602774000000|2020-10-15 15:00:00|3818.5|3818.5|3823.71|3823.71|3823.71|3823.71|3818.5|3818.5|0
1602774300000|2020-10-15 15:05:00|3822.18|3822.18|3838.1|3838.1|3838.1|3838.1|3822.18|3822.18|0
1602774600000|2020-10-15 15:10:00|3839.64|3839.64|3847.33|3847.33|3847.62|3847.62|3839.64|3839.64|0
1602774900000|2020-10-15 15:15:00|3847.03|3847.03|3844.3|3844.3|3847.33|3847.33|3839.69|3839.69|0
1602775200000|2020-10-15 15:20:00|3842.76|3842.76|3832|3832|3845.84|3845.84|3832|3832|0
1602775500000|2020-10-15 15:25:00|3835.07|3835.07|3829.7|3829.7|3839.39|3839.39|3829.31|3829.31|0
1602832500000|2020-10-16 07:15:00|3913.81|3913.81|3873.42|3873.42|3913.81|3913.81|3873.42|3873.42|0
1602832800000|2020-10-16 07:20:00|3878.03|3878.03|3878.24|3878.24|3878.24|3878.24|3867.27|3867.27|0
1602833100000|2020-10-16 07:25:00|3890.54|3890.54|3878.24|3878.24|3893.61|3893.61|3878.24|3878.24|0
1602833700000|2020-10-16 07:35:00|3870.55|3870.55|3873.6|3873.6|3876.63|3876.63|3861.6|3861.6|0
1602834000000|2020-10-16 07:40:00|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|0
1602834300000|2020-10-16 07:45:00|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|0
1602834600000|2020-10-16 07:50:00|3884.27|3884.27|3890.08|3890.08|3890.08|3890.08|3884.27|3884.27|0
1602834900000|2020-10-16 07:55:00|3896.23|3896.23|3906.99|3906.99|3906.99|3906.99|3896.23|3896.23|0
1602835200000|2020-10-16 08:00:00|3899.3|3899.3|3894.39|3894.39|3899.3|3899.3|3894.39|3894.39|0
1602835500000|2020-10-16 08:05:00|3906.69|3906.69|3883.63|3883.63|3906.69|3906.69|3883.63|3883.63|0
1602835800000|2020-10-16 08:10:00|3889.78|3889.78|3888.24|3888.24|3891.32|3891.32|3888.24|3888.24|0
1602836100000|2020-10-16 08:15:00|3886.75|3886.75|3893.54|3893.54|3895.08|3895.08|3885.86|3885.86|0
1602836400000|2020-10-16 08:20:00|3899.69|3899.69|3917.46|3917.46|3917.46|3917.46|3899.69|3899.69|0
1602836700000|2020-10-16 08:25:00|3919.84|3919.84|3909.03|3909.03|3919.84|3919.84|3909.03|3909.03|0
1602837000000|2020-10-16 08:30:00|3908.44|3908.44|3910.87|3910.87|3910.87|3910.87|3908.44|3908.44|0
1602837300000|2020-10-16 08:35:00|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|0
1602837600000|2020-10-16 08:40:00|3915.44|3915.44|3906.9|3906.9|3915.44|3915.44|3906.9|3906.9|0
1602837900000|2020-10-16 08:45:00|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|0
1602838500000|2020-10-16 08:55:00|3919.2|3919.2|3922.82|3922.82|3922.82|3922.82|3919.2|3919.2|0
1602838800000|2020-10-16 09:00:00|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|0
1602839100000|2020-10-16 09:05:00|3923.17|3923.17|3917.46|3917.46|3926.24|3926.24|3917.46|3917.46|0
1602839400000|2020-10-16 09:10:00|3918.35|3918.35|3916.47|3916.47|3919.54|3919.54|3916.47|3916.47|0
1602839700000|2020-10-16 09:15:00|3913.39|3913.39|3905.71|3905.71|3914.93|3914.93|3898.02|3898.02|0
1602840000000|2020-10-16 09:20:00|3894.94|3894.94|3890.68|3890.68|3894.94|3894.94|3890.68|3890.68|0
1602840300000|2020-10-16 09:25:00|3892.21|3892.21|3887.6|3887.6|3892.21|3892.21|3887.6|3887.6|0
1602840600000|2020-10-16 09:30:00|3885.81|3885.81|3887.69|3887.69|3888.89|3888.89|3885.81|3885.81|0
1602841200000|2020-10-16 09:40:00|3887.1|3887.1|3882.48|3882.48|3887.1|3887.1|3882.48|3882.48|0
1602841500000|2020-10-16 09:45:00|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|0
1602841800000|2020-10-16 09:50:00|3888.63|3888.63|3893.25|3893.25|3893.25|3893.25|3888.63|3888.63|0
1602842100000|2020-10-16 09:55:00|3894.44|3894.44|3895.98|3895.98|3902.13|3902.13|3894.44|3894.44|0
1602842400000|2020-10-16 10:00:00|3899.05|3899.05|3895.98|3895.98|3899.05|3899.05|3895.98|3895.98|0
1602842700000|2020-10-16 10:05:00|3897.77|3897.77|3903.92|3903.92|3903.92|3903.92|3897.77|3897.77|0
1602843000000|2020-10-16 10:10:00|3906.99|3906.99|3906.9|3906.9|3911.51|3911.51|3906.9|3906.9|0
1602843300000|2020-10-16 10:15:00|3910.18|3910.18|3933.5|3933.5|3933.5|3933.5|3910.18|3910.18|0
1602843600000|2020-10-16 10:20:00|3935.03|3935.03|3943.78|3943.78|3946.64|3946.64|3935.03|3935.03|0
1602843900000|2020-10-16 10:25:00|3944.97|3944.97|3944.67|3944.67|3944.97|3944.97|3944.67|3944.67|0
1602844200000|2020-10-16 10:30:00|3943.48|3943.48|3960.34|3960.34|3960.34|3960.34|3943.48|3943.48|0
1602844500000|2020-10-16 10:35:00|3968.03|3968.03|3969.61|3969.61|3974.78|3974.78|3968.03|3968.03|0
1602844800000|2020-10-16 10:40:00|3970.51|3970.51|3972.6|3972.6|3978.75|3978.75|3970.51|3970.51|0
1602845100000|2020-10-16 10:45:00|3972.9|3972.9|3972.94|3972.94|3972.94|3972.94|3968.33|3968.33|0
1602845400000|2020-10-16 10:50:00|3969.87|3969.87|3946.9|3946.9|3969.87|3969.87|3940.75|3940.75|0
1602845700000|2020-10-16 10:55:00|3946|3946|3945.11|3945.11|3949.08|3949.08|3936.78|3936.78|0
1602846000000|2020-10-16 11:00:00|3949.72|3949.72|3948.98|3948.98|3957.41|3957.41|3945.11|3945.11|0
1602846300000|2020-10-16 11:05:00|3962.82|3962.82|3964.31|3964.31|3964.31|3964.31|3962.82|3962.82|0
1602846600000|2020-10-16 11:10:00|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|3956.63|3956.63|0
1602846900000|2020-10-16 11:15:00|3961.24|3961.24|3977.51|3977.51|3977.51|3977.51|3961.24|3961.24|0
1602847200000|2020-10-16 11:20:00|3980.58|3980.58|3980.58|3980.58|3982.12|3982.12|3969.82|3969.82|0
1602847500000|2020-10-16 11:25:00|3982.67|3982.67|3990.36|3990.36|3990.36|3990.36|3982.67|3982.67|0
1602847800000|2020-10-16 11:30:00|3991.9|3991.9|3993.89|3993.89|3993.89|3993.89|3988.82|3988.82|0
1602848100000|2020-10-16 11:35:00|3994.19|3994.19|3990.22|3990.22|4000.34|4000.34|3990.22|3990.22|0
1602848400000|2020-10-16 11:40:00|3990.52|3990.52|3990.91|3990.91|3995.98|3995.98|3989.23|3989.23|0
1602848700000|2020-10-16 11:45:00|3990.61|3990.61|3990.61|3990.61|3990.61|3990.61|3990.61|3990.61|0
1602849000000|2020-10-16 11:50:00|3991.8|3991.8|3984.12|3984.12|3991.8|3991.8|3982.58|3982.58|0
1602849600000|2020-10-16 12:00:00|3985.65|3985.65|3994.88|3994.88|3994.88|3994.88|3982.58|3982.58|0
1602849900000|2020-10-16 12:05:00|3993.34|3993.34|3992.45|3992.45|3993.34|3993.34|3992.45|3992.45|0
1602850200000|2020-10-16 12:10:00|3990.91|3990.91|3979|3979|3990.91|3990.91|3979|3979|0
1602850500000|2020-10-16 12:15:00|3972.85|3972.85|3966.7|3966.7|3972.85|3972.85|3966.7|3966.7|0
1602850800000|2020-10-16 12:20:00|3965.21|3965.21|3966.79|3966.79|3969.82|3969.82|3965.21|3965.21|0
1602851100000|2020-10-16 12:25:00|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|0
1602851400000|2020-10-16 12:30:00|3968.33|3968.33|3977.16|3977.16|3977.16|3977.16|3968.33|3968.33|0
1602851700000|2020-10-16 12:35:00|3978.7|3978.7|3981.78|3981.78|3981.78|3981.78|3978.7|3978.7|0
1602852000000|2020-10-16 12:40:00|3986.39|3986.39|3978.7|3978.7|3986.39|3986.39|3978.7|3978.7|0
1602852300000|2020-10-16 12:45:00|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|0
1602852600000|2020-10-16 12:50:00|3983.02|3983.02|3972.25|3972.25|3983.02|3983.02|3972.25|3972.25|0
1602852900000|2020-10-16 12:55:00|3966.1|3966.1|3970.72|3970.72|3970.72|3970.72|3966.1|3966.1|0
1602853200000|2020-10-16 13:00:00|3973.79|3973.79|3977.46|3977.46|3980.54|3980.54|3972.85|3972.85|0
1602853500000|2020-10-16 13:05:00|3975.92|3975.92|3975.92|3975.92|3982.07|3982.07|3975.92|3975.92|0
1602853800000|2020-10-16 13:10:00|3977.46|3977.46|3979.25|3979.25|3979.25|3979.25|3977.46|3977.46|0
1602854100000|2020-10-16 13:15:00|3978.66|3978.66|3973.49|3973.49|3978.66|3978.66|3973.49|3973.49|0
1602854400000|2020-10-16 13:20:00|3972|3972|3968.33|3968.33|3972|3972|3965.25|3965.25|0
1602854700000|2020-10-16 13:25:00|3966.79|3966.79|3963.07|3963.07|3967.69|3967.69|3961.54|3961.54|0
1602855000000|2020-10-16 13:30:00|3958.46|3958.46|3962.43|3962.43|3966.15|3966.15|3958.46|3958.46|0
1602855300000|2020-10-16 13:35:00|3959.36|3959.36|3958.81|3958.81|3959.36|3959.36|3948.04|3948.04|0
1602855600000|2020-10-16 13:40:00|3960.34|3960.34|3955.73|3955.73|3960.34|3960.34|3955.73|3955.73|0
1602855900000|2020-10-16 13:45:00|3956.03|3956.03|3961.83|3961.83|3963.37|3963.37|3956.03|3956.03|0
1602856200000|2020-10-16 13:50:00|3963.37|3963.37|3937.58|3937.58|3963.37|3963.37|3937.58|3937.58|0
1602856500000|2020-10-16 13:55:00|3938.47|3938.47|3935.95|3935.95|3947.65|3947.65|3935.35|3935.35|0
1602856800000|2020-10-16 14:00:00|3935.35|3935.35|3933.52|3933.52|3935.35|3935.35|3932.28|3932.28|0
1602857100000|2020-10-16 14:05:00|3932.62|3932.62|3926.47|3926.47|3932.62|3932.62|3925.58|3925.58|0
1602857400000|2020-10-16 14:10:00|3918.78|3918.78|3924.93|3924.93|3924.93|3924.93|3918.78|3918.78|0
1602857700000|2020-10-16 14:15:00|3929.55|3929.55|3943.04|3943.04|3943.04|3943.04|3929.55|3929.55|0
1602858000000|2020-10-16 14:20:00|3942.44|3942.44|3936.29|3936.29|3942.44|3942.44|3936.29|3936.29|0
1602858300000|2020-10-16 14:25:00|3942.44|3942.44|3939.07|3939.07|3942.44|3942.44|3939.07|3939.07|0
1602858600000|2020-10-16 14:30:00|3937.53|3937.53|3936.64|3936.64|3939.07|3939.07|3936.64|3936.64|0
1602858900000|2020-10-16 14:35:00|3938.18|3938.18|3944.88|3944.88|3945.17|3945.17|3938.18|3938.18|0
1602859200000|2020-10-16 14:40:00|3949.49|3949.49|3947.95|3947.95|3949.49|3949.49|3947.95|3947.95|0
1602859500000|2020-10-16 14:45:00|3949.49|3949.49|3958.97|3958.97|3958.97|3958.97|3947.95|3947.95|0
1602859800000|2020-10-16 14:50:00|3962.04|3962.04|3960.8|3960.8|3963.58|3963.58|3960.5|3960.5|0
1602860100000|2020-10-16 14:55:00|3960.5|3960.5|3957.43|3957.43|3960.5|3960.5|3957.43|3957.43|0
1602860400000|2020-10-16 15:00:00|3960.5|3960.5|3973.35|3973.35|3973.35|3973.35|3960.5|3960.5|0
1602860700000|2020-10-16 15:05:00|3974.25|3974.25|3984.07|3984.07|3984.37|3984.37|3972.71|3972.71|0
1602861000000|2020-10-16 15:10:00|3981|3981|3982.83|3982.83|3985.91|3985.91|3979.46|3979.46|0
1602861300000|2020-10-16 15:15:00|3981.29|3981.29|3982.14|3982.14|3984.02|3984.02|3980.95|3980.95|0
1602861600000|2020-10-16 15:20:00|3981.84|3981.84|3982.19|3982.19|3987.99|3987.99|3980.4|3980.4|0
1602861900000|2020-10-16 15:25:00|3983.68|3983.68|3985.52|3985.52|3987.6|3987.6|3981.55|3981.55|0
1603091700000|2020-10-19 07:15:00|3971.68|3971.68|3968.99|3968.99|3988.59|3988.59|3968.6|3968.6|0
1603092300000|2020-10-19 07:25:00|3964.38|3964.38|3959.01|3959.01|3964.38|3964.38|3959.01|3959.01|0
1603092600000|2020-10-19 07:30:00|3951.32|3951.32|3947.95|3947.95|3951.32|3951.32|3947.95|3947.95|0
1603092900000|2020-10-19 07:35:00|3950.04|3950.04|3949.44|3949.44|3952.13|3952.13|3949.44|3949.44|0
1603093200000|2020-10-19 07:40:00|3944.83|3944.83|3947.17|3947.17|3947.17|3947.17|3943.29|3943.29|0
1603093500000|2020-10-19 07:45:00|3941.02|3941.02|3946.71|3946.71|3950.25|3950.25|3941.02|3941.02|0
1603093800000|2020-10-19 07:50:00|3948.25|3948.25|3945.17|3945.17|3948.25|3948.25|3945.17|3945.17|0
1603094100000|2020-10-19 07:55:00|3935.95|3935.95|3939.02|3939.02|3939.02|3939.02|3935.95|3935.95|0
1603094400000|2020-10-19 08:00:00|3940.56|3940.56|3945.17|3945.17|3949.79|3949.79|3940.56|3940.56|0
1603095000000|2020-10-19 08:10:00|3944.88|3944.88|3944.88|3944.88|3945.17|3945.17|3944.88|3944.88|0
1603095600000|2020-10-19 08:20:00|3947.56|3947.56|3947.56|3947.56|3947.56|3947.56|3947.56|3947.56|0
1603096200000|2020-10-19 08:30:00|3950.64|3950.64|3958.37|3958.37|3961.4|3961.4|3950.64|3950.64|0
1603096500000|2020-10-19 08:35:00|3956.83|3956.83|3946.07|3946.07|3956.83|3956.83|3946.07|3946.07|0
1603096800000|2020-10-19 08:40:00|3945.47|3945.47|3945.77|3945.77|3945.77|3945.77|3945.47|3945.47|0
1603097100000|2020-10-19 08:45:00|3947.26|3947.26|3958.02|3958.02|3958.02|3958.02|3947.26|3947.26|0
1603097400000|2020-10-19 08:50:00|3957.73|3957.73|3968.49|3968.49|3968.49|3968.49|3957.73|3957.73|0
1603097700000|2020-10-19 08:55:00|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|0
1603098000000|2020-10-19 09:00:00|3964.73|3964.73|3965.32|3965.32|3965.32|3965.32|3964.73|3964.73|0
1603098300000|2020-10-19 09:05:00|3968.4|3968.4|3974.55|3974.55|3982.23|3982.23|3968.4|3968.4|0
1603098600000|2020-10-19 09:10:00|3976.64|3976.64|3972.71|3972.71|3976.64|3976.64|3972.71|3972.71|0
1603098900000|2020-10-19 09:15:00|3975.79|3975.79|3977.32|3977.32|3977.32|3977.32|3974.25|3974.25|0
1603099200000|2020-10-19 09:20:00|3974.25|3974.25|3976.82|3976.82|3976.82|3976.82|3970.67|3970.67|0
1603099500000|2020-10-19 09:25:00|3981.43|3981.43|3988.22|3988.22|3989.42|3989.42|3978.36|3978.36|0
1603099800000|2020-10-19 09:30:00|3986.69|3986.69|3980.58|3980.58|3986.69|3986.69|3980.58|3980.58|0
1603100100000|2020-10-19 09:35:00|3979.09|3979.09|3973.84|3973.84|3979.99|3979.99|3973.84|3973.84|0
1603100400000|2020-10-19 09:40:00|3978.45|3978.45|3969.22|3969.22|3978.45|3978.45|3969.22|3969.22|0
1603100700000|2020-10-19 09:45:00|3966.15|3966.15|3967.69|3967.69|3967.69|3967.69|3966.15|3966.15|0
1603101000000|2020-10-19 09:50:00|3966.15|3966.15|3966.49|3966.49|3967.69|3967.69|3966.15|3966.15|0
1603101300000|2020-10-19 09:55:00|3967.98|3967.98|3968.24|3968.24|3975.92|3975.92|3967.98|3967.98|0
1603101600000|2020-10-19 10:00:00|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|0
1603101900000|2020-10-19 10:05:00|3970.97|3970.97|3974.04|3974.04|3977.12|3977.12|3970.97|3970.97|0
1603102200000|2020-10-19 10:10:00|3972.51|3972.51|3967.3|3967.3|3972.51|3972.51|3967.3|3967.3|0
1603102500000|2020-10-19 10:15:00|3968.83|3968.83|3969.73|3969.73|3969.73|3969.73|3963.58|3963.58|0
1603103100000|2020-10-19 10:25:00|3974.34|3974.34|3974.34|3974.34|3974.34|3974.34|3974.34|3974.34|0
1603103400000|2020-10-19 10:30:00|3975.88|3975.88|3977.07|3977.07|3977.37|3977.37|3975.88|3975.88|0
1603103700000|2020-10-19 10:35:00|3975.53|3975.53|3979.21|3979.21|3979.21|3979.21|3975.53|3975.53|0
1603104000000|2020-10-19 10:40:00|3977.67|3977.67|3977.37|3977.37|3977.67|3977.67|3977.37|3977.37|0
1603104300000|2020-10-19 10:45:00|3974.29|3974.29|3977.32|3977.32|3977.32|3977.32|3971.22|3971.22|0
1603104600000|2020-10-19 10:50:00|3980.4|3980.4|3977.23|3977.23|3980.4|3980.4|3975.79|3975.79|0
1603104900000|2020-10-19 10:55:00|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|0
1603105200000|2020-10-19 11:00:00|3980.31|3980.31|3975.69|3975.69|3980.31|3980.31|3975.69|3975.69|0
1603105500000|2020-10-19 11:05:00|3974.8|3974.8|3975.74|3975.74|3976.34|3976.34|3974.8|3974.8|0
1603106100000|2020-10-19 11:15:00|3974.25|3974.25|3986.76|3986.76|3986.76|3986.76|3974.25|3974.25|0
1603106400000|2020-10-19 11:20:00|3988.25|3988.25|3985.17|3985.17|3988.25|3988.25|3985.17|3985.17|0
1603106700000|2020-10-19 11:25:00|3983.63|3983.63|3978.42|3978.42|3983.63|3983.63|3978.42|3978.42|0
1603107000000|2020-10-19 11:30:00|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|3981.5|3981.5|0
1603107300000|2020-10-19 11:35:00|3981.5|3981.5|3989.19|3989.19|3989.19|3989.19|3981.5|3981.5|0
1603107600000|2020-10-19 11:40:00|3990.72|3990.72|3998.02|3998.02|4007.64|4007.64|3990.72|3990.72|0
1603107900000|2020-10-19 11:45:00|3996.53|3996.53|4002.13|4002.13|4002.13|4002.13|3994.44|3994.44|0
1603108200000|2020-10-19 11:50:00|3999.06|3999.06|3993.85|3993.85|3999.06|3999.06|3993.85|3993.85|0
1603108500000|2020-10-19 11:55:00|3990.77|3990.77|3990.77|3990.77|3990.77|3990.77|3990.77|3990.77|0
1603108800000|2020-10-19 12:00:00|3989.88|3989.88|3988.68|3988.68|3989.88|3989.88|3988.68|3988.68|0
1603109100000|2020-10-19 12:05:00|3987.15|3987.15|3993.69|3993.69|3993.69|3993.69|3984.46|3984.46|0
1603109400000|2020-10-19 12:10:00|3995.22|3995.22|3999.45|3999.45|3999.74|3999.74|3995.22|3995.22|0
1603109700000|2020-10-19 12:15:00|3998.25|3998.25|3996.71|3996.71|3998.25|3998.25|3996.71|3996.71|0
1603110000000|2020-10-19 12:20:00|4001.33|4001.33|4004.4|4004.4|4004.4|4004.4|4001.33|4001.33|0
1603110300000|2020-10-19 12:25:00|4004.1|4004.1|4009.61|4009.61|4009.61|4009.61|3997.95|3997.95|0
1603110600000|2020-10-19 12:30:00|4012.69|4012.69|4009.31|4009.31|4015.76|4015.76|4009.31|4009.31|0
1603110900000|2020-10-19 12:35:00|4017|4017|4013.93|4013.93|4018.54|4018.54|4013.93|4013.93|0
1603111200000|2020-10-19 12:40:00|4012.43|4012.43|4000.48|4000.48|4012.43|4012.43|4000.48|4000.48|0
1603111500000|2020-10-19 12:45:00|3991.25|3991.25|3991.25|3991.25|3997.4|3997.4|3991.25|3991.25|0
1603111800000|2020-10-19 12:50:00|3992.15|3992.15|3991.85|3991.85|3992.45|3992.45|3991.55|3991.55|0
1603112100000|2020-10-19 12:55:00|3991.55|3991.55|3985.4|3985.4|3991.55|3991.55|3983.86|3983.86|0
1603112400000|2020-10-19 13:00:00|3986|3986|3992.75|3992.75|3994.28|3994.28|3986|3986|0
1603112700000|2020-10-19 13:05:00|3993.94|3993.94|3999.45|3999.45|3999.45|3999.45|3993.94|3993.94|0
1603113000000|2020-10-19 13:10:00|4000.98|4000.98|4000.98|4000.98|4008.67|4008.67|4000.98|4000.98|0
1603113300000|2020-10-19 13:15:00|3997.91|3997.91|4000.94|4000.94|4003.07|4003.07|3997.91|3997.91|0
1603113600000|2020-10-19 13:20:00|3999.4|3999.4|3995.38|3995.38|4000|4000|3995.38|3995.38|0
1603113900000|2020-10-19 13:25:00|3995.68|3995.68|3991.12|3991.12|3995.68|3995.68|3988.04|3988.04|0
1603114200000|2020-10-19 13:30:00|3992.65|3992.65|3984.37|3984.37|3992.65|3992.65|3984.37|3984.37|0
1603114500000|2020-10-19 13:35:00|3983.47|3983.47|3978.26|3978.26|3983.47|3983.47|3978.26|3978.26|0
1603114800000|2020-10-19 13:40:00|3977.97|3977.97|3981.04|3981.04|3984.12|3984.12|3974.89|3974.89|0
1603115100000|2020-10-19 13:45:00|3979.5|3979.5|3998.5|3998.5|3999.74|3999.74|3979.5|3979.5|0
1603115400000|2020-10-19 13:50:00|4001.58|4001.58|4009.82|4009.82|4009.82|4009.82|4001.58|4001.58|0
1603115700000|2020-10-19 13:55:00|4010.12|4010.12|4010.12|4010.12|4015.33|4015.33|4010.12|4010.12|0
1603116000000|2020-10-19 14:00:00|4009.52|4009.52|4014.13|4014.13|4015.67|4015.67|4004.91|4004.91|0
1603116300000|2020-10-19 14:05:00|4017.21|4017.21|4009.31|4009.31|4021.77|4021.77|4009.31|4009.31|0
1603116600000|2020-10-19 14:10:00|4010.85|4010.85|4022.16|4022.16|4022.16|4022.16|4007.78|4007.78|0
1603116900000|2020-10-19 14:15:00|4022.76|4022.76|4050.64|4050.64|4052.18|4052.18|4022.76|4022.76|0
1603117200000|2020-10-19 14:20:00|4047.57|4047.57|4064.43|4064.43|4065.97|4065.97|4047.57|4047.57|0
1603117500000|2020-10-19 14:25:00|4061.36|4061.36|4058.67|4058.67|4069.05|4069.05|4051.58|4051.58|0
1603117800000|2020-10-19 14:30:00|4055.6|4055.6|4061.06|4061.06|4062.6|4062.6|4055.6|4055.6|0
1603118100000|2020-10-19 14:35:00|4062.6|4062.6|4071.68|4071.68|4080.61|4080.61|4062.6|4062.6|0
1603118400000|2020-10-19 14:40:00|4071.98|4071.98|4070.49|4070.49|4075.7|4075.7|4068.95|4068.95|0
1603118700000|2020-10-19 14:45:00|4069.89|4069.89|4065.49|4065.49|4073.22|4073.22|4065.49|4065.49|0
1603119000000|2020-10-19 14:50:00|4068.56|4068.56|4089.95|4089.95|4096.1|4096.1|4068.56|4068.56|0
1603119300000|2020-10-19 14:55:00|4094.56|4094.56|4091.79|4091.79|4099.18|4099.18|4091.79|4091.79|0
1603119600000|2020-10-19 15:00:00|4091.19|4091.19|4088.11|4088.11|4095.8|4095.8|4088.11|4088.11|0
1603119900000|2020-10-19 15:05:00|4086.58|4086.58|4086.28|4086.28|4090.2|4090.2|4084.74|4084.74|0
1603120200000|2020-10-19 15:10:00|4084.74|4084.74|4090.25|4090.25|4090.25|4090.25|4083.2|4083.2|0
1603120500000|2020-10-19 15:15:00|4088.71|4088.71|4074.67|4074.67|4088.71|4088.71|4065.99|4065.99|0
1603120800000|2020-10-19 15:20:00|4074.37|4074.37|4075.01|4075.01|4078.34|4078.34|4071.94|4071.94|0
1603121100000|2020-10-19 15:25:00|4076.55|4076.55|4083.07|4083.07|4083.07|4083.07|4072.99|4072.99|0
1603178100000|2020-10-20 07:15:00|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|0
1603178400000|2020-10-20 07:20:00|4010.51|4010.51|4012.34|4012.34|4012.34|4012.34|4010.51|4010.51|0
1603178700000|2020-10-20 07:25:00|4020.03|4020.03|4021.32|4021.32|4023.1|4023.1|4015.42|4015.42|0
1603179000000|2020-10-20 07:30:00|4015.17|4015.17|4015.17|4015.17|4019.78|4019.78|4012.09|4012.09|0
1603179600000|2020-10-20 07:40:00|4018.15|4018.15|4039.93|4039.93|4039.93|4039.93|4018.15|4018.15|0
1603179900000|2020-10-20 07:45:00|4049.15|4049.15|4062.64|4062.64|4062.64|4062.64|4049.15|4049.15|0
1603180200000|2020-10-20 07:50:00|4064.43|4064.43|4080.31|4080.31|4084.93|4084.93|4064.43|4064.43|0
1603180500000|2020-10-20 07:55:00|4091.08|4091.08|4091.08|4091.08|4091.08|4091.08|4091.08|4091.08|0
1603180800000|2020-10-20 08:00:00|4098.76|4098.76|4084.24|4084.24|4100.55|4100.55|4082.1|4082.1|0
1603181100000|2020-10-20 08:05:00|4084.54|4084.54|4077.97|4077.97|4084.54|4084.54|4074.9|4074.9|0
1603181400000|2020-10-20 08:10:00|4074.9|4074.9|4068.75|4068.75|4082.59|4082.59|4068.75|4068.75|0
1603181700000|2020-10-20 08:15:00|4072.63|4072.63|4097.8|4097.8|4097.8|4097.8|4071.09|4071.09|0
1603182000000|2020-10-20 08:20:00|4099.34|4099.34|4112.28|4112.28|4112.28|4112.28|4099.34|4099.34|0
1603182300000|2020-10-20 08:25:00|4106.13|4106.13|4116.64|4116.64|4116.94|4116.94|4098.58|4098.58|0
1603182600000|2020-10-20 08:30:00|4117.83|4117.83|4111.43|4111.43|4122.19|4122.19|4111.43|4111.43|0
1603182900000|2020-10-20 08:35:00|4108.35|4108.35|4107.71|4107.71|4110.79|4110.79|4106.17|4106.17|0
1603183200000|2020-10-20 08:40:00|4106.17|4106.17|4103.79|4103.79|4106.17|4106.17|4103.79|4103.79|0
1603183500000|2020-10-20 08:45:00|4102.3|4102.3|4117.03|4117.03|4117.03|4117.03|4102.3|4102.3|0
1603183800000|2020-10-20 08:50:00|4120.1|4120.1|4122.24|4122.24|4122.24|4122.24|4120.1|4120.1|0
1603184100000|2020-10-20 08:55:00|4125.31|4125.31|4126.85|4126.85|4128.39|4128.39|4123.78|4123.78|0
1603184400000|2020-10-20 09:00:00|4125.31|4125.31|4124.07|4124.07|4127.1|4127.1|4121|4121|0
1603184700000|2020-10-20 09:05:00|4122.54|4122.54|4134.26|4134.26|4134.26|4134.26|4122.54|4122.54|0
1603185000000|2020-10-20 09:10:00|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4134.26|4134.26|0
1603185300000|2020-10-20 09:15:00|4140.66|4140.66|4148.35|4148.35|4152.96|4152.96|4140.66|4140.66|0
1603185600000|2020-10-20 09:20:00|4149.89|4149.89|4165.26|4165.26|4165.26|4165.26|4149.89|4149.89|0
1603185900000|2020-10-20 09:25:00|4168.34|4168.34|4172.08|4172.08|4172.95|4172.95|4163.73|4163.73|0
1603186200000|2020-10-20 09:30:00|4165.93|4165.93|4159.78|4159.78|4165.93|4165.93|4159.78|4159.78|0
1603186500000|2020-10-20 09:35:00|4150.55|4150.55|4161.11|4161.11|4161.71|4161.71|4147.48|4147.48|0
1603186800000|2020-10-20 09:40:00|4151.88|4151.88|4153.77|4153.77|4154.96|4154.96|4151.88|4151.88|0
1603187100000|2020-10-20 09:45:00|4152.28|4152.28|4148.31|4148.31|4156.89|4156.89|4148.31|4148.31|0
1603187700000|2020-10-20 09:55:00|4150.69|4150.69|4151.88|4151.88|4151.88|4151.88|4149.8|4149.8|0
1603188000000|2020-10-20 10:00:00|4150.35|4150.35|4145.73|4145.73|4150.35|4150.35|4145.73|4145.73|0
1603188300000|2020-10-20 10:05:00|4143.05|4143.05|4150.74|4150.74|4150.74|4150.74|4143.05|4143.05|0
1603188600000|2020-10-20 10:10:00|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|0
1603188900000|2020-10-20 10:15:00|4145.23|4145.23|4135.41|4135.41|4146.77|4146.77|4135.41|4135.41|0
1603189200000|2020-10-20 10:20:00|4136.3|4136.3|4158.13|4158.13|4164.58|4164.58|4136.3|4136.3|0
1603189500000|2020-10-20 10:25:00|4156.59|4156.59|4186.56|4186.56|4188.05|4188.05|4156.59|4156.59|0
1603189800000|2020-10-20 10:30:00|4181.95|4181.95|4174.26|4174.26|4186.56|4186.56|4173.36|4173.36|0
1603190100000|2020-10-20 10:35:00|4172.17|4172.17|4182.08|4182.08|4182.08|4182.08|4169.49|4169.49|0
1603190400000|2020-10-20 10:40:00|4183.62|4183.62|4182.08|4182.08|4183.62|4183.62|4180.55|4180.55|0
1603190700000|2020-10-20 10:45:00|4183.62|4183.62|4188.19|4188.19|4188.19|4188.19|4183.62|4183.62|0
1603191000000|2020-10-20 10:50:00|4182.04|4182.04|4180.5|4180.5|4182.04|4182.04|4180.5|4180.5|0
1603191600000|2020-10-20 11:00:00|4182.04|4182.04|4178.96|4178.96|4182.04|4182.04|4178.96|4178.96|0
1603191900000|2020-10-20 11:05:00|4174.35|4174.35|4172.17|4172.17|4175.25|4175.25|4172.17|4172.17|0
1603192200000|2020-10-20 11:10:00|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|0
1603192500000|2020-10-20 11:15:00|4167.9|4167.9|4155.35|4155.35|4169.44|4169.44|4155.35|4155.35|0
1603192800000|2020-10-20 11:20:00|4156.89|4156.89|4150.74|4150.74|4156.89|4156.89|4150.74|4150.74|0
1603193100000|2020-10-20 11:25:00|4147.66|4147.66|4146.13|4146.13|4147.66|4147.66|4146.13|4146.13|0
1603193400000|2020-10-20 11:30:00|4144.93|4144.93|4143.05|4143.05|4147.66|4147.66|4143.05|4143.05|0
1603193700000|2020-10-20 11:35:00|4144.59|4144.59|4141.26|4141.26|4144.59|4144.59|4141.26|4141.26|0
1603194000000|2020-10-20 11:40:00|4139.72|4139.72|4130.5|4130.5|4139.72|4139.72|4130.5|4130.5|0
1603194300000|2020-10-20 11:45:00|4133.57|4133.57|4125.89|4125.89|4133.57|4133.57|4125.89|4125.89|0
1603194600000|2020-10-20 11:50:00|4132.04|4132.04|4133.53|4133.53|4136.65|4136.65|4131.99|4131.99|0
1603194900000|2020-10-20 11:55:00|4134.12|4134.12|4138.39|4138.39|4141.47|4141.47|4134.12|4134.12|0
1603195200000|2020-10-20 12:00:00|4136.85|4136.85|4134.42|4134.42|4136.85|4136.85|4134.42|4134.42|0
1603195500000|2020-10-20 12:05:00|4129.81|4129.81|4128.87|4128.87|4131.35|4131.35|4126.73|4126.73|0
1603195800000|2020-10-20 12:10:00|4124.26|4124.26|4118.11|4118.11|4124.26|4124.26|4113.49|4113.49|0
1603196100000|2020-10-20 12:15:00|4119.64|4119.64|4121.78|4121.78|4121.78|4121.78|4119.64|4119.64|0
1603196400000|2020-10-20 12:20:00|4115.63|4115.63|4113.84|4113.84|4115.63|4115.63|4113.84|4113.84|0
1603196700000|2020-10-20 12:25:00|4109.22|4109.22|4116.91|4116.91|4116.91|4116.91|4107.69|4107.69|0
1603197000000|2020-10-20 12:30:00|4118.4|4118.4|4122.08|4122.08|4123.61|4123.61|4118.4|4118.4|0
1603197600000|2020-10-20 12:40:00|4120.88|4120.88|4120.88|4120.88|4122.42|4122.42|4120.88|4120.88|0
1603197900000|2020-10-20 12:45:00|4119.69|4119.69|4117.51|4117.51|4121.78|4121.78|4117.51|4117.51|0
1603198200000|2020-10-20 12:50:00|4118.11|4118.11|4123.02|4123.02|4123.02|4123.02|4115.03|4115.03|0
1603198500000|2020-10-20 12:55:00|4122.72|4122.72|4118.11|4118.11|4122.72|4122.72|4118.11|4118.11|0
1603198800000|2020-10-20 13:00:00|4111.96|4111.96|4114.43|4114.43|4114.43|4114.43|4104.27|4104.27|0
1603199100000|2020-10-20 13:05:00|4111.36|4111.36|4109.82|4109.82|4111.36|4111.36|4109.82|4109.82|0
1603199400000|2020-10-20 13:10:00|4106.75|4106.75|4101.88|4101.88|4109.82|4109.82|4101.88|4101.88|0
1603199700000|2020-10-20 13:15:00|4100.39|4100.39|4095.78|4095.78|4100.39|4100.39|4095.78|4095.78|0
1603200000000|2020-10-20 13:20:00|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|0
1603200300000|2020-10-20 13:25:00|4097.66|4097.66|4095.78|4095.78|4098.85|4098.85|4095.78|4095.78|0
1603200600000|2020-10-20 13:30:00|4092.7|4092.7|4105.81|4105.81|4105.81|4105.81|4086.55|4086.55|0
1603200900000|2020-10-20 13:35:00|4108.19|4108.19|4117.12|4117.12|4121.94|4121.94|4108.19|4108.19|0
1603201200000|2020-10-20 13:40:00|4121.73|4121.73|4125.4|4125.4|4125.4|4125.4|4121.73|4121.73|0
1603201500000|2020-10-20 13:45:00|4126.94|4126.94|4124.55|4124.55|4126.94|4126.94|4124.55|4124.55|0
1603201800000|2020-10-20 13:50:00|4118.4|4118.4|4125.15|4125.15|4125.15|4125.15|4115.93|4115.93|0
1603202100000|2020-10-20 13:55:00|4122.08|4122.08|4109.06|4109.06|4122.08|4122.08|4109.06|4109.06|0
1603202400000|2020-10-20 14:00:00|4107.53|4107.53|4108.19|4108.19|4115.93|4115.93|4105.21|4105.21|0
1603202700000|2020-10-20 14:05:00|4106.65|4106.65|4103.83|4103.83|4111.27|4111.27|4102.04|4102.04|0
1603203000000|2020-10-20 14:10:00|4106.91|4106.91|4106.91|4106.91|4106.91|4106.91|4106.91|4106.91|0
1603203300000|2020-10-20 14:15:00|4103.83|4103.83|4098.12|4098.12|4108.44|4108.44|4095.04|4095.04|0
1603203600000|2020-10-20 14:20:00|4096.58|4096.58|4098.51|4098.51|4099.4|4099.4|4091.42|4091.42|0
1603203900000|2020-10-20 14:25:00|4099.4|4099.4|4104.91|4104.91|4104.91|4104.91|4099.4|4099.4|0
1603204200000|2020-10-20 14:30:00|4105.81|4105.81|4101.19|4101.19|4110.37|4110.37|4099.66|4099.66|0
1603204500000|2020-10-20 14:35:00|4099.66|4099.66|4106.36|4106.36|4106.36|4106.36|4099.66|4099.66|0
1603204800000|2020-10-20 14:40:00|4109.43|4109.43|4115.83|4115.83|4115.83|4115.83|4109.43|4109.43|0
1603205100000|2020-10-20 14:45:00|4112.76|4112.76|4112.46|4112.46|4112.76|4112.76|4108.19|4108.19|0
1603205400000|2020-10-20 14:50:00|4112.76|4112.76|4134.28|4134.28|4134.28|4134.28|4112.76|4112.76|0
1603205700000|2020-10-20 14:55:00|4136.07|4136.07|4132.06|4132.06|4142.73|4142.73|4132.06|4132.06|0
1603206000000|2020-10-20 15:00:00|4132.65|4132.65|4125.65|4125.65|4133.85|4133.85|4125.65|4125.65|0
1603206300000|2020-10-20 15:05:00|4128.73|4128.73|4125.95|4125.95|4133.34|4133.34|4125.95|4125.95|0
1603206600000|2020-10-20 15:10:00|4122.88|4122.88|4114.04|4114.04|4122.88|4122.88|4114.04|4114.04|0
1603206900000|2020-10-20 15:15:00|4112.51|4112.51|4110.97|4110.97|4117.67|4117.67|4110.97|4110.97|0
1603207200000|2020-10-20 15:20:00|4114.04|4114.04|4120.79|4120.79|4122.88|4122.88|4109.43|4109.43|0
1603207500000|2020-10-20 15:25:00|4121.68|4121.68|4128.52|4128.52|4130.91|4130.91|4115.83|4115.83|0
1603264500000|2020-10-21 07:15:00|4159.04|4159.04|4155.76|4155.76|4159.04|4159.04|4155.76|4155.76|0
1603264800000|2020-10-21 07:20:00|4141.92|4141.92|4138.64|4138.64|4146.84|4146.84|4138.64|4138.64|0
1603265100000|2020-10-21 07:25:00|4126.34|4126.34|4126.34|4126.34|4126.34|4126.34|4117.12|4117.12|0
1603265400000|2020-10-21 07:30:00|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4107.89|4107.89|0
1603265700000|2020-10-21 07:35:00|4109.43|4109.43|4128.48|4128.48|4129.07|4129.07|4109.43|4109.43|0
1603266000000|2020-10-21 07:40:00|4128.18|4128.18|4121.82|4121.82|4132.79|4132.79|4121.82|4121.82|0
1603266300000|2020-10-21 07:45:00|4120.63|4120.63|4108.33|4108.33|4123.71|4123.71|4108.33|4108.33|0
1603266600000|2020-10-21 07:50:00|4096.03|4096.03|4106.79|4106.79|4106.79|4106.79|4096.03|4096.03|0
1603266900000|2020-10-21 07:55:00|4099.1|4099.1|4106.79|4106.79|4111.4|4111.4|4099.1|4099.1|0
1603267200000|2020-10-21 08:00:00|4105.3|4105.3|4107.34|4107.34|4108.88|4108.88|4105.3|4105.3|0
1603267500000|2020-10-21 08:05:00|4106.15|4106.15|4112.3|4112.3|4112.3|4112.3|4106.15|4106.15|0
1603267800000|2020-10-21 08:10:00|4118.45|4118.45|4110.76|4110.76|4118.45|4118.45|4104.61|4104.61|0
1603268100000|2020-10-21 08:15:00|4104.61|4104.61|4096.92|4096.92|4104.61|4104.61|4096.92|4096.92|0
1603268400000|2020-10-21 08:20:00|4093.85|4093.85|4100.05|4100.05|4107.69|4107.69|4093.85|4093.85|0
1603268700000|2020-10-21 08:25:00|4101.84|4101.84|4099.1|4099.1|4106.79|4106.79|4097.22|4097.22|0
1603269000000|2020-10-21 08:30:00|4096.03|4096.03|4092.95|4092.95|4096.03|4096.03|4092.95|4092.95|0
1603269300000|2020-10-21 08:35:00|4092.06|4092.06|4096.67|4096.67|4099.75|4099.75|4092.06|4092.06|0
1603269600000|2020-10-21 08:40:00|4095.13|4095.13|4093.6|4093.6|4096.67|4096.67|4088.98|4088.98|0
1603269900000|2020-10-21 08:45:00|4090.91|4090.91|4098.94|4098.94|4098.94|4098.94|4090.91|4090.91|0
1603270200000|2020-10-21 08:50:00|4095.87|4095.87|4089.72|4089.72|4097.41|4097.41|4089.72|4089.72|0
1603270500000|2020-10-21 08:55:00|4089.12|4089.12|4074.78|4074.78|4090.66|4090.66|4074.78|4074.78|0
1603270800000|2020-10-21 09:00:00|4073.29|4073.29|4084.01|4084.01|4087.88|4087.88|4073.29|4073.29|0
1603271100000|2020-10-21 09:05:00|4087.08|4087.08|4087.63|4087.63|4087.63|4087.63|4077.86|4077.86|0
1603271400000|2020-10-21 09:10:00|4084.56|4084.56|4083.02|4083.02|4084.56|4084.56|4083.02|4083.02|0
1603271700000|2020-10-21 09:15:00|4078.41|4078.41|4078.41|4078.41|4078.41|4078.41|4078.41|4078.41|0
1603272000000|2020-10-21 09:20:00|4075.33|4075.33|4073.79|4073.79|4076.87|4076.87|4073.79|4073.79|0
1603272300000|2020-10-21 09:25:00|4072.26|4072.26|4070.72|4070.72|4079.94|4079.94|4070.72|4070.72|0
1603272600000|2020-10-21 09:30:00|4072.26|4072.26|4066.11|4066.11|4072.26|4072.26|4066.11|4066.11|0
1603272900000|2020-10-21 09:35:00|4049.19|4049.19|4056.03|4056.03|4058.42|4058.42|4049.19|4049.19|0
1603273200000|2020-10-21 09:40:00|4057.52|4057.52|4060.6|4060.6|4062.14|4062.14|4052.91|4052.91|0
1603273500000|2020-10-21 09:45:00|4062.14|4062.14|4062.14|4062.14|4062.14|4062.14|4062.14|4062.14|0
1603274100000|2020-10-21 09:55:00|4055.99|4055.99|4062.14|4062.14|4062.14|4062.14|4054.45|4054.45|0
1603274400000|2020-10-21 10:00:00|4065.21|4065.21|4064.22|4064.22|4072.16|4072.16|4063.63|4063.63|0
1603274700000|2020-10-21 10:05:00|4059.61|4059.61|4060.46|4060.46|4062|4062|4057.39|4057.39|0
1603275000000|2020-10-21 10:10:00|4058.92|4058.92|4061.4|4061.4|4062|4062|4058.92|4058.92|0
1603275300000|2020-10-21 10:15:00|4059.31|4059.31|4055.99|4055.99|4059.31|4059.31|4055.99|4055.99|0
1603275600000|2020-10-21 10:20:00|4062.14|4062.14|4063.63|4063.63|4063.63|4063.63|4062.14|4062.14|0
1603275900000|2020-10-21 10:25:00|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|0
1603276200000|2020-10-21 10:30:00|4067.9|4067.9|4065.17|4065.17|4072.46|4072.46|4065.17|4065.17|0
1603276500000|2020-10-21 10:35:00|4071.32|4071.32|4077.47|4077.47|4077.47|4077.47|4071.32|4071.32|0
1603276800000|2020-10-21 10:40:00|4072.85|4072.85|4066.7|4066.7|4072.85|4072.85|4066.7|4066.7|0
1603277100000|2020-10-21 10:45:00|4068.24|4068.24|4087.49|4087.49|4089.03|4089.03|4068.24|4068.24|0
1603277400000|2020-10-21 10:50:00|4089.03|4089.03|4082.38|4082.38|4090.57|4090.57|4082.38|4082.38|0
1603277700000|2020-10-21 10:55:00|4079.3|4079.3|4090.06|4090.06|4100.83|4100.83|4079.3|4079.3|0
1603278000000|2020-10-21 11:00:00|4089.77|4089.77|4082.08|4082.08|4089.77|4089.77|4082.08|4082.08|0
1603278300000|2020-10-21 11:05:00|4077.47|4077.47|4077.47|4077.47|4077.47|4077.47|4077.47|4077.47|0
1603278600000|2020-10-21 11:10:00|4075.93|4075.93|4075.93|4075.93|4075.93|4075.93|4075.93|4075.93|0
1603278900000|2020-10-21 11:15:00|4079|4079|4077.47|4077.47|4079|4079|4075.93|4075.93|0
1603279200000|2020-10-21 11:20:00|4083.62|4083.62|4080.54|4080.54|4083.62|4083.62|4080.54|4080.54|0
1603279500000|2020-10-21 11:25:00|4079|4079|4083.62|4083.62|4083.62|4083.62|4072.85|4072.85|0
1603279800000|2020-10-21 11:30:00|4083.32|4083.32|4079.65|4079.65|4084.26|4084.26|4079.65|4079.65|0
1603280100000|2020-10-21 11:35:00|4087.33|4087.33|4084.26|4084.26|4087.33|4087.33|4078.11|4078.11|0
1603280400000|2020-10-21 11:40:00|4088.87|4088.87|4084.26|4084.26|4088.87|4088.87|4084.26|4084.26|0
1603280700000|2020-10-21 11:45:00|4082.72|4082.72|4080.93|4080.93|4084.26|4084.26|4076.32|4076.32|0
1603281000000|2020-10-21 11:50:00|4074.78|4074.78|4075.13|4075.13|4077.21|4077.21|4072.95|4072.95|0
1603281300000|2020-10-21 11:55:00|4074.53|4074.53|4071.45|4071.45|4074.53|4074.53|4071.45|4071.45|0
1603281600000|2020-10-21 12:00:00|4066.84|4066.84|4068.38|4068.38|4068.38|4068.38|4066.84|4066.84|0
1603282200000|2020-10-21 12:10:00|4072.99|4072.99|4067.78|4067.78|4074.53|4074.53|4067.78|4067.78|0
1603282500000|2020-10-21 12:15:00|4068.68|4068.68|4079.9|4079.9|4079.9|4079.9|4068.68|4068.68|0
1603282800000|2020-10-21 12:20:00|4081.44|4081.44|4082.97|4082.97|4086.05|4086.05|4081.44|4081.44|0
1603283100000|2020-10-21 12:25:00|4081.44|4081.44|4082.42|4082.42|4084.51|4084.51|4078.36|4078.36|0
1603283400000|2020-10-21 12:30:00|4076.27|4076.27|4082.42|4082.42|4082.42|4082.42|4076.27|4076.27|0
1603283700000|2020-10-21 12:35:00|4083.96|4083.96|4085.5|4085.5|4085.5|4085.5|4080.89|4080.89|0
1603284000000|2020-10-21 12:40:00|4087.04|4087.04|4085.89|4085.89|4093.19|4093.19|4085.89|4085.89|0
1603284300000|2020-10-21 12:45:00|4084.35|4084.35|4087.43|4087.43|4087.43|4087.43|4084.35|4084.35|0
1603284600000|2020-10-21 12:50:00|4085.89|4085.89|4079.14|4079.14|4085.89|4085.89|4079.14|4079.14|0
1603284900000|2020-10-21 12:55:00|4080.63|4080.63|4079.39|4079.39|4080.93|4080.93|4079.39|4079.39|0
1603285200000|2020-10-21 13:00:00|4071.71|4071.71|4077.86|4077.86|4077.86|4077.86|4065.56|4065.56|0
1603285500000|2020-10-21 13:05:00|4075.17|4075.17|4075.17|4075.17|4075.17|4075.17|4075.17|4075.17|0
1603285800000|2020-10-21 13:10:00|4072.1|4072.1|4067.23|4067.23|4072.1|4072.1|4065.69|4065.69|0
1603286100000|2020-10-21 13:15:00|4062.62|4062.62|4060.99|4060.99|4067.78|4067.78|4060.09|4060.09|0
1603286400000|2020-10-21 13:20:00|4059.2|4059.2|4063.22|4063.22|4063.22|4063.22|4055.53|4055.53|0
1603286700000|2020-10-21 13:25:00|4066.29|4066.29|4062.87|4062.87|4070.56|4070.56|4059.8|4059.8|0
1603287000000|2020-10-21 13:30:00|4059.8|4059.8|4058.01|4058.01|4063.61|4063.61|4050.41|4050.41|0
1603287300000|2020-10-21 13:35:00|4053.39|4053.39|4048.78|4048.78|4053.39|4053.39|4047.29|4047.29|0
1603287600000|2020-10-21 13:40:00|4054.93|4054.93|4070.56|4070.56|4073.63|4073.63|4054.93|4054.93|0
1603287900000|2020-10-21 13:45:00|4072.1|4072.1|4065.05|4065.05|4072.1|4072.1|4064.75|4064.75|0
1603288200000|2020-10-21 13:50:00|4063.56|4063.56|4066.59|4066.59|4066.59|4066.59|4055.57|4055.57|0
1603288500000|2020-10-21 13:55:00|4068.68|4068.68|4082.22|4082.22|4085.29|4085.29|4068.68|4068.68|0
1603288800000|2020-10-21 14:00:00|4079.14|4079.14|4096.86|4096.86|4096.86|4096.86|4079.14|4079.14|0
1603289100000|2020-10-21 14:05:00|4103.01|4103.01|4109.5|4109.5|4109.5|4109.5|4095.66|4095.66|0
1603289400000|2020-10-21 14:10:00|4104.89|4104.89|4112.58|4112.58|4118.73|4118.73|4103.35|4103.35|0
1603289700000|2020-10-21 14:15:00|4109.5|4109.5|4091.05|4091.05|4109.5|4109.5|4091.05|4091.05|0
1603290000000|2020-10-21 14:20:00|4094.13|4094.13|4084.9|4084.9|4094.13|4094.13|4084.9|4084.9|0
1603290300000|2020-10-21 14:25:00|4085.5|4085.5|4087.98|4087.98|4087.98|4087.98|4077.26|4077.26|0
1603290600000|2020-10-21 14:30:00|4086.44|4086.44|4074.78|4074.78|4086.44|4086.44|4074.78|4074.78|0
1603290900000|2020-10-21 14:35:00|4079.39|4079.39|4090.75|4090.75|4090.75|4090.75|4079.39|4079.39|0
1603291200000|2020-10-21 14:40:00|4093.83|4093.83|4082.77|4082.77|4095.96|4095.96|4082.77|4082.77|0
1603291500000|2020-10-21 14:45:00|4078.15|4078.15|4079.69|4079.69|4082.77|4082.77|4077.56|4077.56|0
1603291800000|2020-10-21 14:50:00|4078.5|4078.5|4068.38|4068.38|4078.5|4078.5|4068.38|4068.38|0
1603292100000|2020-10-21 14:55:00|4066.84|4066.84|4069.92|4069.92|4069.92|4069.92|4063.77|4063.77|0
1603292400000|2020-10-21 15:00:00|4071.45|4071.45|4064.71|4064.71|4072.69|4072.69|4060.09|4060.09|0
1603292700000|2020-10-21 15:05:00|4060.09|4060.09|4053.85|4053.85|4061.63|4061.63|4053.85|4053.85|0
1603293000000|2020-10-21 15:10:00|4053.55|4053.55|4048.94|4048.94|4053.55|4053.55|4042.84|4042.84|0
1603293300000|2020-10-21 15:15:00|4047.4|4047.4|4053.21|4053.21|4058.51|4058.51|4040.06|4040.06|0
1603293600000|2020-10-21 15:20:00|4054.75|4054.75|4055.73|4055.73|4074.44|4074.44|4054.75|4054.75|0
1603293900000|2020-10-21 15:25:00|4060.35|4060.35|4073.29|4073.29|4079.1|4079.1|4060.35|4060.35|0
1603350900000|2020-10-22 07:15:00|4001.85|4001.85|4019.75|4019.75|4019.75|4019.75|4001.85|4001.85|0
1603351200000|2020-10-22 07:20:00|4024.37|4024.37|4015.14|4015.14|4024.37|4024.37|4008.99|4008.99|0
1603351500000|2020-10-22 07:25:00|4016.33|4016.33|4025.56|4025.56|4025.56|4025.56|4016.33|4016.33|0
1603351800000|2020-10-22 07:30:00|4025.26|4025.26|4036.02|4036.02|4036.02|4036.02|4020.65|4020.65|0
1603352100000|2020-10-22 07:35:00|4032.95|4032.95|4043.71|4043.71|4049.22|4049.22|4032.95|4032.95|0
1603352400000|2020-10-22 07:40:00|4045.25|4045.25|4043.76|4043.76|4045.25|4045.25|4029.71|4029.71|0
1603352700000|2020-10-22 07:45:00|4032.99|4032.99|4031.3|4031.3|4036.07|4036.07|4031.3|4031.3|0
1603353000000|2020-10-22 07:50:00|4037.56|4037.56|4049.81|4049.81|4049.81|4049.81|4037.56|4037.56|0
1603353300000|2020-10-22 07:55:00|4051.35|4051.35|4054.73|4054.73|4056.81|4056.81|4051.35|4051.35|0
1603353900000|2020-10-22 08:05:00|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|0
1603354200000|2020-10-22 08:10:00|4058.49|4058.49|4055.41|4055.41|4058.49|4058.49|4053.88|4053.88|0
1603354500000|2020-10-22 08:15:00|4061.56|4061.56|4044.74|4044.74|4061.56|4061.56|4044.74|4044.74|0
1603354800000|2020-10-22 08:20:00|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|4041.67|0
1603355100000|2020-10-22 08:25:00|4047.82|4047.82|4056.06|4056.06|4056.06|4056.06|4040.13|4040.13|0
1603355400000|2020-10-22 08:30:00|4045.29|4045.29|4047.47|4047.47|4047.47|4047.47|4043.8|4043.8|0
1603355700000|2020-10-22 08:35:00|4039.79|4039.79|4035.57|4035.57|4041.32|4041.32|4035.57|4035.57|0
1603356000000|2020-10-22 08:40:00|4044.79|4044.79|4048.07|4048.07|4048.07|4048.07|4044.79|4044.79|0
1603356300000|2020-10-22 08:45:00|4048.67|4048.67|4050.21|4050.21|4050.21|4050.21|4048.67|4048.67|0
1603356600000|2020-10-22 08:50:00|4050.5|4050.5|4061.27|4061.27|4061.27|4061.27|4050.5|4050.5|0
1603356900000|2020-10-22 08:55:00|4062.46|4062.46|4055.37|4055.37|4063.06|4063.06|4055.37|4055.37|0
1603357200000|2020-10-22 09:00:00|4056.91|4056.91|4056.01|4056.01|4056.91|4056.91|4056.01|4056.01|0
1603357500000|2020-10-22 09:05:00|4059.09|4059.09|4050.85|4050.85|4059.09|4059.09|4050.85|4050.85|0
1603357800000|2020-10-22 09:10:00|4047.77|4047.77|4044.95|4044.95|4047.77|4047.77|4043.16|4043.16|0
1603358100000|2020-10-22 09:15:00|4041.88|4041.88|4032.4|4032.4|4041.88|4041.88|4032.4|4032.4|0
1603358400000|2020-10-22 09:20:00|4027.79|4027.79|4020.1|4020.1|4027.79|4027.79|4017.02|4017.02|0
1603358700000|2020-10-22 09:25:00|4021.64|4021.64|4018.56|4018.56|4024.71|4024.71|4018.56|4018.56|0
1603359000000|2020-10-22 09:30:00|4020.95|4020.95|4033.5|4033.5|4033.5|4033.5|4020.95|4020.95|0
1603359300000|2020-10-22 09:35:00|4033.2|4033.2|4038.71|4038.71|4043.32|4043.32|4033.2|4033.2|0
1603359600000|2020-10-22 09:40:00|4035.63|4035.63|4037.12|4037.12|4038.02|4038.02|4035.63|4035.63|0
1603359900000|2020-10-22 09:45:00|4034.05|4034.05|4034.05|4034.05|4034.05|4034.05|4029.44|4029.44|0
1603360200000|2020-10-22 09:50:00|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|0
1603360500000|2020-10-22 09:55:00|4038.07|4038.07|4038.36|4038.36|4040.45|4040.45|4038.07|4038.07|0
1603360800000|2020-10-22 10:00:00|4039.9|4039.9|4039.9|4039.9|4039.9|4039.9|4036.83|4036.83|0
1603361100000|2020-10-22 10:05:00|4036.83|4036.83|4033.75|4033.75|4036.83|4036.83|4033.75|4033.75|0
1603361400000|2020-10-22 10:10:00|4039.9|4039.9|4045.36|4045.36|4045.36|4045.36|4039.9|4039.9|0
1603361700000|2020-10-22 10:15:00|4042.68|4042.68|4054.93|4054.93|4054.93|4054.93|4042.68|4042.68|0
1603362000000|2020-10-22 10:20:00|4059.54|4059.54|4062.23|4062.23|4062.23|4062.23|4059.54|4059.54|0
1603362300000|2020-10-22 10:25:00|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|0
1603362600000|2020-10-22 10:30:00|4062.23|4062.23|4059.15|4059.15|4062.23|4062.23|4054.54|4054.54|0
1603362900000|2020-10-22 10:35:00|4059.45|4059.45|4058.17|4058.17|4064.32|4064.32|4056.63|4056.63|0
1603363500000|2020-10-22 10:45:00|4062.78|4062.78|4070.47|4070.47|4070.47|4070.47|4062.78|4062.78|0
1603363800000|2020-10-22 10:50:00|4072|4072|4064.32|4064.32|4076.62|4076.62|4064.32|4064.32|0
1603364100000|2020-10-22 10:55:00|4065.85|4065.85|4063.42|4063.42|4065.85|4065.85|4060.35|4060.35|0
1603364400000|2020-10-22 11:00:00|4064.96|4064.96|4061.54|4061.54|4066.5|4066.5|4060.35|4060.35|0
1603364700000|2020-10-22 11:05:00|4064.62|4064.62|4063.08|4063.08|4067.69|4067.69|4063.08|4063.08|0
1603365000000|2020-10-22 11:10:00|4062.78|4062.78|4066.45|4066.45|4066.45|4066.45|4057.62|4057.62|0
1603365300000|2020-10-22 11:15:00|4067.05|4067.05|4078.11|4078.11|4078.11|4078.11|4067.05|4067.05|0
1603365600000|2020-10-22 11:20:00|4080.2|4080.2|4082.63|4082.63|4082.63|4082.63|4080.2|4080.2|0
1603365900000|2020-10-22 11:25:00|4081.09|4081.09|4076.52|4076.52|4081.09|4081.09|4076.52|4076.52|0
1603366200000|2020-10-22 11:30:00|4081.14|4081.14|4082.67|4082.67|4082.67|4082.67|4081.14|4081.14|0
1603366500000|2020-10-22 11:35:00|4079.6|4079.6|4071.91|4071.91|4079.6|4079.6|4068.84|4068.84|0
1603366800000|2020-10-22 11:40:00|4070.37|4070.37|4070.37|4070.37|4070.37|4070.37|4070.37|4070.37|0
1603367100000|2020-10-22 11:45:00|4071.27|4071.27|4086|4086|4086|4086|4071.27|4071.27|0
1603367400000|2020-10-22 11:50:00|4087.2|4087.2|4090.52|4090.52|4090.52|4090.52|4079.51|4079.51|0
1603367700000|2020-10-22 11:55:00|4085.91|4085.91|4079.76|4079.76|4087.45|4087.45|4079.76|4079.76|0
1603368000000|2020-10-22 12:00:00|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|0
1603368300000|2020-10-22 12:05:00|4079.16|4079.16|4070.58|4070.58|4079.16|4079.16|4070.58|4070.58|0
1603368600000|2020-10-22 12:10:00|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|0
1603369200000|2020-10-22 12:20:00|4062.89|4062.89|4058.37|4058.37|4062.89|4062.89|4058.37|4058.37|0
1603369500000|2020-10-22 12:25:00|4056.84|4056.84|4046.12|4046.12|4056.84|4056.84|4046.12|4046.12|0
1603369800000|2020-10-22 12:30:00|4053.81|4053.81|4031.13|4031.13|4053.81|4053.81|4031.13|4031.13|0
1603370400000|2020-10-22 12:40:00|4029.6|4029.6|4029.6|4029.6|4029.6|4029.6|4024.98|4024.98|0
1603370700000|2020-10-22 12:45:00|4024.98|4024.98|4014.22|4014.22|4024.98|4024.98|4012.68|4012.68|0
1603371000000|2020-10-22 12:50:00|4008.07|4008.07|4005|4005|4012.68|4012.68|4005|4005|0
1603371300000|2020-10-22 12:55:00|4007.82|4007.82|4006.28|4006.28|4012.43|4012.43|4006.28|4006.28|0
1603371600000|2020-10-22 13:00:00|4004.74|4004.74|4005.98|4005.98|4005.98|4005.98|4004.45|4004.45|0
1603371900000|2020-10-22 13:05:00|4007.52|4007.52|3998.3|3998.3|4009.06|4009.06|3998.3|3998.3|0
1603372200000|2020-10-22 13:10:00|3999.83|3999.83|4001.37|4001.37|4001.37|4001.37|3998.3|3998.3|0
1603372500000|2020-10-22 13:15:00|3998.3|3998.3|3995.61|3995.61|3998.3|3998.3|3995.61|3995.61|0
1603372800000|2020-10-22 13:20:00|3992.54|3992.54|4003.3|4003.3|4003.3|4003.3|3992.54|3992.54|0
1603373100000|2020-10-22 13:25:00|4005.69|4005.69|4007.87|4007.87|4007.87|4007.87|4004.79|4004.79|0
1603373400000|2020-10-22 13:30:00|4005.48|4005.48|4000.48|4000.48|4009.01|4009.01|3998.94|3998.94|0
1603373700000|2020-10-22 13:35:00|4003.55|4003.55|4005.04|4005.04|4008.12|4008.12|4000.48|4000.48|0
1603374000000|2020-10-22 13:40:00|4002.95|4002.95|4004.74|4004.74|4008.16|4008.16|3998.94|3998.94|0
1603374300000|2020-10-22 13:45:00|4005.04|4005.04|4004.79|4004.79|4012.73|4012.73|4004.79|4004.79|0
1603374600000|2020-10-22 13:50:00|4009.4|4009.4|4006.92|4006.92|4009.4|4009.4|4006.33|4006.33|0
1603374900000|2020-10-22 13:55:00|4010|4010|4014.22|4014.22|4020.37|4020.37|4010|4010|0
1603375200000|2020-10-22 14:00:00|4020.37|4020.37|4024.34|4024.34|4024.34|4024.34|4020.37|4020.37|0
1603375500000|2020-10-22 14:05:00|4016.65|4016.65|4012.34|4012.34|4016.65|4016.65|4012.34|4012.34|0
1603375800000|2020-10-22 14:10:00|4011.15|4011.15|4006.53|4006.53|4015.76|4015.76|4006.53|4006.53|0
1603376100000|2020-10-22 14:15:00|4009.61|4009.61|4008.97|4008.97|4011.44|4011.44|4006.83|4006.83|0
1603376400000|2020-10-22 14:20:00|4007.43|4007.43|3984.16|3984.16|4007.43|4007.43|3984.16|3984.16|0
1603376700000|2020-10-22 14:25:00|3981.08|3981.08|3979.89|3979.89|3985.7|3985.7|3979.89|3979.89|0
1603377000000|2020-10-22 14:30:00|3986.04|3986.04|3990.65|3990.65|3990.65|3990.65|3984.5|3984.5|0
1603377300000|2020-10-22 14:35:00|3993.73|3993.73|3997.06|3997.06|4000.13|4000.13|3993.73|3993.73|0
1603377600000|2020-10-22 14:40:00|3995.52|3995.52|3985.1|3985.1|3995.52|3995.52|3985.1|3985.1|0
1603377900000|2020-10-22 14:45:00|3982.03|3982.03|3984.8|3984.8|3985.1|3985.1|3982.03|3982.03|0
1603378200000|2020-10-22 14:50:00|3985.7|3985.7|4001.53|4001.53|4002.47|4002.47|3985.7|3985.7|0
1603378500000|2020-10-22 14:55:00|4006.14|4006.14|4010.76|4010.76|4010.76|4010.76|4006.14|4006.14|0
1603378800000|2020-10-22 15:00:00|4012.25|4012.25|4018.7|4018.7|4023.01|4023.01|4006.1|4006.1|0
1603379100000|2020-10-22 15:05:00|4018.4|4018.4|4039.92|4039.92|4039.92|4039.92|4018.4|4018.4|0
1603379400000|2020-10-22 15:10:00|4042.01|4042.01|4055.46|4055.46|4055.46|4055.46|4042.01|4042.01|0
1603379700000|2020-10-22 15:15:00|4053.92|4053.92|4053.87|4053.87|4054.77|4054.77|4047.77|4047.77|0
1603380000000|2020-10-22 15:20:00|4053.28|4053.28|4056.05|4056.05|4057.59|4057.59|4053.28|4053.28|0
1603380300000|2020-10-22 15:25:00|4057.59|4057.59|4048.32|4048.32|4057.59|4057.59|4048.11|4048.11|0
1603437300000|2020-10-23 07:15:00|4140.75|4140.75|4135.5|4135.5|4140.75|4140.75|4135.5|4135.5|0
1603437600000|2020-10-23 07:20:00|4140.11|4140.11|4129.3|4129.3|4141.6|4141.6|4129.3|4129.3|0
1603438200000|2020-10-23 07:30:00|4146.21|4146.21|4145.92|4145.92|4149.5|4149.5|4124.39|4124.39|0
1603438500000|2020-10-23 07:35:00|4148.3|4148.3|4157.23|4157.23|4172.6|4172.6|4148.3|4148.3|0
1603438800000|2020-10-23 07:40:00|4157.83|4157.83|4153.21|4153.21|4163.98|4163.98|4153.21|4153.21|0
1603439100000|2020-10-23 07:45:00|4151.68|4151.68|4153.76|4153.76|4153.76|4153.76|4149.29|4149.29|0
1603439400000|2020-10-23 07:50:00|4166.06|4166.06|4193.39|4193.39|4194.29|4194.29|4166.06|4166.06|0
1603439700000|2020-10-23 07:55:00|4194.93|4194.93|4194.34|4194.34|4194.93|4194.93|4194.34|4194.34|0
1603440000000|2020-10-23 08:00:00|4203.56|4203.56|4206.2|4206.2|4206.2|4206.2|4195.87|4195.87|0
1603440300000|2020-10-23 08:05:00|4221.57|4221.57|4225.11|4225.11|4241.08|4241.08|4221.57|4221.57|0
1603440600000|2020-10-23 08:10:00|4225.41|4225.41|4212.81|4212.81|4226.6|4226.6|4212.81|4212.81|0
1603440900000|2020-10-23 08:15:00|4212.51|4212.51|4248.42|4248.42|4248.42|4248.42|4212.51|4212.51|0
1603441200000|2020-10-23 08:20:00|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4245.65|4245.65|0
1603441500000|2020-10-23 08:25:00|4256.41|4256.41|4233.09|4233.09|4256.41|4256.41|4233.09|4233.09|0
1603441800000|2020-10-23 08:30:00|4233.39|4233.39|4223.91|4223.91|4233.39|4233.39|4222.42|4222.42|0
1603442100000|2020-10-23 08:35:00|4224.81|4224.81|4233.64|4233.64|4245.51|4245.51|4224.81|4224.81|0
1603442400000|2020-10-23 08:40:00|4234.24|4234.24|4228.09|4228.09|4238.85|4238.85|4228.09|4228.09|0
1603442700000|2020-10-23 08:45:00|4231.17|4231.17|4242.64|4242.64|4242.64|4242.64|4231.17|4231.17|0
1603443000000|2020-10-23 08:50:00|4253.4|4253.4|4251.82|4251.82|4253.4|4253.4|4250.33|4250.33|0
1603443300000|2020-10-23 08:55:00|4251.22|4251.22|4246.65|4246.65|4251.22|4251.22|4246.61|4246.61|0
1603443600000|2020-10-23 09:00:00|4251.27|4251.27|4258.22|4258.22|4258.22|4258.22|4251.27|4251.27|0
1603443900000|2020-10-23 09:05:00|4259.76|4259.76|4270.61|4270.61|4277.27|4277.27|4259.76|4259.76|0
1603444200000|2020-10-23 09:10:00|4271.51|4271.51|4261.78|4261.78|4271.51|4271.51|4261.78|4261.78|0
1603444500000|2020-10-23 09:15:00|4263.32|4263.32|4276.42|4276.42|4276.42|4276.42|4259.64|4259.64|0
1603444800000|2020-10-23 09:20:00|4277.01|4277.01|4286.79|4286.79|4287.98|4287.98|4277.01|4277.01|0
1603445100000|2020-10-23 09:25:00|4282.18|4282.18|4278.85|4278.85|4289.87|4289.87|4278.85|4278.85|0
1603445400000|2020-10-23 09:30:00|4294.23|4294.23|4295.42|4295.42|4297.3|4297.3|4294.23|4294.23|0
1603445700000|2020-10-23 09:35:00|4296.02|4296.02|4295.12|4295.12|4296.02|4296.02|4295.12|4295.12|0
1603446000000|2020-10-23 09:40:00|4293.03|4293.03|4279.88|4279.88|4293.03|4293.03|4279.88|4279.88|0
1603446300000|2020-10-23 09:45:00|4275.27|4275.27|4275.87|4275.87|4275.87|4275.87|4267.03|4267.03|0
1603446600000|2020-10-23 09:50:00|4276.76|4276.76|4276.17|4276.17|4276.76|4276.76|4276.17|4276.17|0
1603446900000|2020-10-23 09:55:00|4275.87|4275.87|4277.11|4277.11|4277.7|4277.7|4272.45|4272.45|0
1603447200000|2020-10-23 10:00:00|4276.81|4276.81|4286.08|4286.08|4286.08|4286.08|4275.32|4275.32|0
1603447500000|2020-10-23 10:05:00|4287.62|4287.62|4288.76|4288.76|4288.76|4288.76|4285.44|4285.44|0
1603447800000|2020-10-23 10:10:00|4288.47|4288.47|4284.54|4284.54|4288.76|4288.76|4281.47|4281.47|0
1603448100000|2020-10-23 10:15:00|4286.08|4286.08|4289.41|4289.41|4290.69|4290.69|4286.08|4286.08|0
1603448400000|2020-10-23 10:20:00|4289.71|4289.71|4275.96|4275.96|4289.71|4289.71|4275.62|4275.62|0
1603448700000|2020-10-23 10:25:00|4275.06|4275.06|4275.52|4275.52|4279.24|4279.24|4273.09|4273.09|0
1603449000000|2020-10-23 10:30:00|4281.67|4281.67|4292.39|4292.39|4292.99|4292.99|4281.67|4281.67|0
1603449300000|2020-10-23 10:35:00|4297|4297|4291.2|4291.2|4297|4297|4290.85|4290.85|0
1603449600000|2020-10-23 10:40:00|4289.66|4289.66|4297|4297|4297|4297|4289.66|4289.66|0
1603449900000|2020-10-23 10:45:00|4293.93|4293.93|4293.03|4293.03|4293.93|4293.93|4293.03|4293.03|0
1603450200000|2020-10-23 10:50:00|4292.14|4292.14|4294.62|4294.62|4301.96|4301.96|4292.14|4292.14|0
1603450500000|2020-10-23 10:55:00|4295.21|4295.21|4252.6|4252.6|4296.11|4296.11|4250.81|4250.81|0
1603450800000|2020-10-23 11:00:00|4252.3|4252.3|4246.15|4246.15|4253.84|4253.84|4246.15|4246.15|0
1603451100000|2020-10-23 11:05:00|4249.23|4249.23|4244.02|4244.02|4251.7|4251.7|4244.02|4244.02|0
1603451400000|2020-10-23 11:10:00|4236.33|4236.33|4231.72|4231.72|4236.33|4236.33|4231.72|4231.72|0
1603451700000|2020-10-23 11:15:00|4230.22|4230.22|4219.81|4219.81|4230.22|4230.22|4218.57|4218.57|0
1603452000000|2020-10-23 11:20:00|4218.27|4218.27|4229.08|4229.08|4229.08|4229.08|4216.78|4216.78|0
1603452300000|2020-10-23 11:25:00|4230.62|4230.62|4224.17|4224.17|4230.62|4230.62|4224.17|4224.17|0
1603452600000|2020-10-23 11:30:00|4225.7|4225.7|4221.97|4221.97|4230.36|4230.36|4221.97|4221.97|0
1603452900000|2020-10-23 11:35:00|4219.88|4219.88|4220.77|4220.77|4226.92|4226.92|4219.58|4219.58|0
1603453200000|2020-10-23 11:40:00|4221.07|4221.07|4216.8|4216.8|4221.97|4221.97|4216.8|4216.8|0
1603453500000|2020-10-23 11:45:00|4221.41|4221.41|4215.26|4215.26|4221.41|4221.41|4215.26|4215.26|0
1603453800000|2020-10-23 11:50:00|4217.65|4217.65|4221.92|4221.92|4221.92|4221.92|4217.65|4217.65|0
1603454100000|2020-10-23 11:55:00|4220.38|4220.38|4214.32|4214.32|4220.38|4220.38|4214.32|4214.32|0
1603454400000|2020-10-23 12:00:00|4216.11|4216.11|4226.88|4226.88|4228.41|4228.41|4214.58|4214.58|0
1603454700000|2020-10-23 12:05:00|4222.26|4222.26|4221.67|4221.67|4222.26|4222.26|4221.67|4221.67|0
1603455000000|2020-10-23 12:10:00|4220.77|4220.77|4212.83|4212.83|4220.77|4220.77|4212.83|4212.83|0
1603455300000|2020-10-23 12:15:00|4214.32|4214.32|4228.71|4228.71|4228.71|4228.71|4214.32|4214.32|0
1603455600000|2020-10-23 12:20:00|4230.25|4230.25|4237|4237|4237|4237|4230.25|4230.25|0
1603455900000|2020-10-23 12:25:00|4235.46|4235.46|4232.04|4232.04|4235.46|4235.46|4221.62|4221.62|0
1603456200000|2020-10-23 12:30:00|4235.02|4235.02|4238.1|4238.1|4238.1|4238.1|4235.02|4235.02|0
1603456500000|2020-10-23 12:35:00|4236.56|4236.56|4235.02|4235.02|4236.56|4236.56|4235.02|4235.02|0
1603456800000|2020-10-23 12:40:00|4233.48|4233.48|4242.02|4242.02|4243.56|4243.56|4233.48|4233.48|0
1603457100000|2020-10-23 12:45:00|4241.72|4241.72|4239.89|4239.89|4241.72|4241.72|4239.89|4239.89|0
1603457400000|2020-10-23 12:50:00|4242.96|4242.96|4235.27|4235.27|4246.04|4246.04|4232.2|4232.2|0
1603457700000|2020-10-23 12:55:00|4236.81|4236.81|4226.05|4226.05|4239.89|4239.89|4226.05|4226.05|0
1603458000000|2020-10-23 13:00:00|4224.51|4224.51|4251.15|4251.15|4251.15|4251.15|4224.51|4224.51|0
1603458300000|2020-10-23 13:05:00|4249.66|4249.66|4246.43|4246.43|4249.66|4249.66|4246.43|4246.43|0
1603458600000|2020-10-23 13:10:00|4244.89|4244.89|4241.22|4241.22|4245.49|4245.49|4241.22|4241.22|0
1603458900000|2020-10-23 13:15:00|4239.68|4239.68|4242.66|4242.66|4242.66|4242.66|4239.68|4239.68|0
1603459200000|2020-10-23 13:20:00|4244.2|4244.2|4230.71|4230.71|4248.51|4248.51|4227.63|4227.63|0
1603459500000|2020-10-23 13:25:00|4229.81|4229.81|4222.03|4222.03|4229.81|4229.81|4219.94|4219.94|0
1603459800000|2020-10-23 13:30:00|4226.65|4226.65|4216.53|4216.53|4228.18|4228.18|4212.81|4212.81|0
1603460100000|2020-10-23 13:35:00|4213.45|4213.45|4202.09|4202.09|4213.45|4213.45|4190.73|4190.73|0
1603460400000|2020-10-23 13:40:00|4202.99|4202.99|4204.82|4204.82|4207.6|4207.6|4202.99|4202.99|0
1603460700000|2020-10-23 13:45:00|4203.93|4203.93|4172.33|4172.33|4203.93|4203.93|4172.33|4172.33|0
1603461000000|2020-10-23 13:50:00|4175.4|4175.4|4182.1|4182.1|4182.75|4182.75|4175.4|4175.4|0
1603461300000|2020-10-23 13:55:00|4181.81|4181.81|4166.43|4166.43|4181.81|4181.81|4166.43|4166.43|0
1603461600000|2020-10-23 14:00:00|4171.04|4171.04|4195.94|4195.94|4195.94|4195.94|4163.36|4163.36|0
1603461900000|2020-10-23 14:05:00|4186.72|4186.72|4175.15|4175.15|4186.72|4186.72|4175.15|4175.15|0
1603462200000|2020-10-23 14:10:00|4173.61|4173.61|4179.12|4179.12|4182.2|4182.2|4172.72|4172.72|0
1603462500000|2020-10-23 14:15:00|4174.51|4174.51|4171.18|4171.18|4174.51|4174.51|4168.36|4168.36|0
1603462800000|2020-10-23 14:20:00|4170.58|4170.58|4152.48|4152.48|4170.88|4170.88|4152.48|4152.48|0
1603463100000|2020-10-23 14:25:00|4157.09|4157.09|4166.57|4166.57|4169.35|4169.35|4157.09|4157.09|0
1603463400000|2020-10-23 14:30:00|4175.79|4175.79|4189.63|4189.63|4189.63|4189.63|4175.2|4175.2|0
1603463700000|2020-10-23 14:35:00|4191.42|4191.42|4181.94|4181.94|4191.42|4191.42|4181.94|4181.94|0
1603464000000|2020-10-23 14:40:00|4185.02|4185.02|4181.94|4181.94|4187.7|4187.7|4175.79|4175.79|0
1603464300000|2020-10-23 14:45:00|4178.87|4178.87|4175.79|4175.79|4178.87|4178.87|4175.79|4175.79|0
1603464600000|2020-10-23 14:50:00|4174.26|4174.26|4172.42|4172.42|4177.33|4177.33|4172.42|4172.42|0
1603464900000|2020-10-23 14:55:00|4173.96|4173.96|4169.99|4169.99|4173.96|4173.96|4169.99|4169.99|0
1603465200000|2020-10-23 15:00:00|4168.45|4168.45|4165.67|4165.67|4168.45|4168.45|4158.63|4158.63|0
1603465500000|2020-10-23 15:05:00|4165.38|4165.38|4170.58|4170.58|4170.58|4170.58|4165.38|4165.38|0
1603465800000|2020-10-23 15:10:00|4169.05|4169.05|4177.93|4177.93|4177.93|4177.93|4169.05|4169.05|0
1603466100000|2020-10-23 15:15:00|4178.23|4178.23|4173.96|4173.96|4178.52|4178.52|4169.35|4169.35|0
1603466400000|2020-10-23 15:20:00|4174.26|4174.26|4176.73|4176.73|4177.03|4177.03|4173.66|4173.66|0
1603466700000|2020-10-23 15:25:00|4177.03|4177.03|4169.85|4169.85|4178.57|4178.57|4169.3|4169.3|0
1603700100000|2020-10-26 08:15:00|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|0
1603700400000|2020-10-26 08:20:00|4086.16|4086.16|4091.21|4091.21|4095.38|4095.38|4086.16|4086.16|0
1603700700000|2020-10-26 08:25:00|4089.42|4089.42|4083.27|4083.27|4089.42|4089.42|4077.12|4077.12|0
1603701000000|2020-10-26 08:30:00|4072.51|4072.51|4077.16|4077.16|4077.16|4077.16|4071.01|4071.01|0
1603701300000|2020-10-26 08:35:00|4080.15|4080.15|4086.3|4086.3|4086.3|4086.3|4080.15|4080.15|0
1603701600000|2020-10-26 08:40:00|4081.69|4081.69|4077.07|4077.07|4081.69|4081.69|4077.07|4077.07|0
1603701900000|2020-10-26 08:45:00|4086.3|4086.3|4077.07|4077.07|4087.84|4087.84|4077.07|4077.07|0
1603702200000|2020-10-26 08:50:00|4074.09|4074.09|4090.02|4090.02|4091.9|4091.9|4074.09|4074.09|0
1603702500000|2020-10-26 08:55:00|4090.31|4090.31|4106.58|4106.58|4108.08|4108.08|4090.31|4090.31|0
1603702800000|2020-10-26 09:00:00|4103.9|4103.9|4080.84|4080.84|4103.9|4103.9|4080.84|4080.84|0
1603703100000|2020-10-26 09:05:00|4093.14|4093.14|4100.8|4100.8|4103.42|4103.42|4093.14|4093.14|0
1603703400000|2020-10-26 09:10:00|4105.41|4105.41|4106.95|4106.95|4106.95|4106.95|4103.87|4103.87|0
1603703700000|2020-10-26 09:15:00|4113.1|4113.1|4125.49|4125.49|4125.49|4125.49|4111.56|4111.56|0
1603704000000|2020-10-26 09:20:00|4126.69|4126.69|4133.68|4133.68|4133.68|4133.68|4126.69|4126.69|0
1603704300000|2020-10-26 09:25:00|4126|4126|4130.61|4130.61|4130.61|4130.61|4126|4126|0
1603704900000|2020-10-26 09:35:00|4126|4126|4121.48|4121.48|4126|4126|4121.48|4121.48|0
1603705200000|2020-10-26 09:40:00|4127.63|4127.63|4131.64|4131.64|4132.24|4132.24|4127.63|4127.63|0
1603705500000|2020-10-26 09:45:00|4104.36|4104.36|4105.85|4105.85|4105.85|4105.85|4104.36|4104.36|0
1603705800000|2020-10-26 09:50:00|4107.04|4107.04|4107.04|4107.04|4107.04|4107.04|4107.04|4107.04|0
1603706100000|2020-10-26 09:55:00|4108.58|4108.58|4111.65|4111.65|4111.65|4111.65|4108.58|4108.58|0
1603706400000|2020-10-26 10:00:00|4113.19|4113.19|4110.12|4110.12|4114.73|4114.73|4110.12|4110.12|0
1603706700000|2020-10-26 10:05:00|4109.82|4109.82|4115.97|4115.97|4115.97|4115.97|4109.82|4109.82|0
1603707000000|2020-10-26 10:10:00|4119.04|4119.04|4143|4143|4143|4143|4119.04|4119.04|0
1603707300000|2020-10-26 10:15:00|4141.46|4141.46|4147.61|4147.61|4147.61|4147.61|4139.93|4139.93|0
1603707600000|2020-10-26 10:20:00|4152.23|4152.23|4154.61|4154.61|4154.61|4154.61|4152.23|4152.23|0
1603707900000|2020-10-26 10:25:00|4159.23|4159.23|4151.54|4151.54|4159.23|4159.23|4151.54|4151.54|0
1603708200000|2020-10-26 10:30:00|4142.31|4142.31|4144.15|4144.15|4144.15|4144.15|4140.78|4140.78|0
1603708800000|2020-10-26 10:40:00|4136.46|4136.46|4134.37|4134.37|4138|4138|4134.37|4134.37|0
1603709400000|2020-10-26 10:50:00|4135.27|4135.27|4137.1|4137.1|4137.1|4137.1|4135.27|4135.27|0
1603709700000|2020-10-26 10:55:00|4139.49|4139.49|4150.25|4150.25|4150.25|4150.25|4139.49|4139.49|0
1603710000000|2020-10-26 11:00:00|4151.79|4151.79|4154.86|4154.86|4154.86|4154.86|4151.79|4151.79|0
1603710300000|2020-10-26 11:05:00|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|0
1603711200000|2020-10-26 11:20:00|4146.53|4146.53|4141.58|4141.58|4146.53|4146.53|4140.38|4140.38|0
1603711500000|2020-10-26 11:25:00|4139.19|4139.19|4129.67|4129.67|4139.19|4139.19|4129.67|4129.67|0
1603712100000|2020-10-26 11:35:00|4131.21|4131.21|4131.21|4131.21|4131.21|4131.21|4131.21|4131.21|0
1603712400000|2020-10-26 11:40:00|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4128.82|4128.82|0
1603713000000|2020-10-26 11:50:00|4122.97|4122.97|4116.82|4116.82|4122.97|4122.97|4116.82|4116.82|0
1603713300000|2020-10-26 11:55:00|4114.13|4114.13|4104.95|4104.95|4115.67|4115.67|4104.95|4104.95|0
1603714200000|2020-10-26 12:10:00|4100.34|4100.34|4098.8|4098.8|4106.49|4106.49|4098.8|4098.8|0
1603714500000|2020-10-26 12:15:00|4098.21|4098.21|4098.21|4098.21|4098.21|4098.21|4095.82|4095.82|0
1603714800000|2020-10-26 12:20:00|4105.89|4105.89|4102.82|4102.82|4107.43|4107.43|4102.82|4102.82|0
1603715100000|2020-10-26 12:25:00|4112.04|4112.04|4112.04|4112.04|4112.04|4112.04|4112.04|4112.04|0
1603715400000|2020-10-26 12:30:00|4111.15|4111.15|4114.23|4114.23|4114.23|4114.23|4111.15|4111.15|0
1603715700000|2020-10-26 12:35:00|4108.08|4108.08|4108.08|4108.08|4108.08|4108.08|4108.08|4108.08|0
1603716000000|2020-10-26 12:40:00|4108.97|4108.97|4107.43|4107.43|4108.97|4108.97|4107.43|4107.43|0
1603716300000|2020-10-26 12:45:00|4107.73|4107.73|4106.19|4106.19|4110.81|4110.81|4103.12|4103.12|0
1603716600000|2020-10-26 12:50:00|4101.58|4101.58|4098.51|4098.51|4101.58|4101.58|4098.51|4098.51|0
1603716900000|2020-10-26 12:55:00|4100.04|4100.04|4101.53|4101.53|4101.53|4101.53|4100.04|4100.04|0
1603717200000|2020-10-26 13:00:00|4104.61|4104.61|4114.34|4114.34|4114.34|4114.34|4104.61|4104.61|0
1603717500000|2020-10-26 13:05:00|4115.23|4115.23|4114.94|4114.94|4115.23|4115.23|4114.94|4114.94|0
1603717800000|2020-10-26 13:10:00|4110.32|4110.32|4109.13|4109.13|4110.32|4110.32|4109.13|4109.13|0
1603718100000|2020-10-26 13:15:00|4109.43|4109.43|4109.73|4109.73|4109.73|4109.73|4109.43|4109.43|0
1603718400000|2020-10-26 13:20:00|4105.11|4105.11|4103.03|4103.03|4105.11|4105.11|4103.03|4103.03|0
1603718700000|2020-10-26 13:25:00|4096.88|4096.88|4094.4|4094.4|4096.88|4096.88|4093.8|4093.8|0
1603719000000|2020-10-26 13:30:00|4095.93|4095.93|4070.49|4070.49|4099.01|4099.01|4070.49|4070.49|0
1603719300000|2020-10-26 13:35:00|4069.59|4069.59|4056.4|4056.4|4069.59|4069.59|4056.4|4056.4|0
1603719600000|2020-10-26 13:40:00|4061.01|4061.01|4066.56|4066.56|4069.64|4069.64|4061.01|4061.01|0
1603719900000|2020-10-26 13:45:00|4068.95|4068.95|4071.13|4071.13|4072.67|4072.67|4063.44|4063.44|0
1603720200000|2020-10-26 13:50:00|4069.59|4069.59|4076.98|4076.98|4078.47|4078.47|4068.99|4068.99|0
1603720500000|2020-10-26 13:55:00|4080.06|4080.06|4080.65|4080.65|4080.65|4080.65|4078.52|4078.52|0
1603720800000|2020-10-26 14:00:00|4069.89|4069.89|4063.79|4063.79|4069.89|4069.89|4063.79|4063.79|0
1603721100000|2020-10-26 14:05:00|4065.58|4065.58|4079.37|4079.37|4080.9|4080.9|4065.58|4065.58|0
1603721400000|2020-10-26 14:10:00|4080.9|4080.9|4091.67|4091.67|4091.67|4091.67|4080.9|4080.9|0
1603721700000|2020-10-26 14:15:00|4097.82|4097.82|4097.52|4097.52|4102.43|4102.43|4097.52|4097.52|0
1603722000000|2020-10-26 14:20:00|4095.98|4095.98|4094.79|4094.79|4095.98|4095.98|4094.79|4094.79|0
1603722300000|2020-10-26 14:25:00|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|0
1603722600000|2020-10-26 14:30:00|4086.85|4086.85|4093.3|4093.3|4093.3|4093.3|4083.43|4083.43|0
1603722900000|2020-10-26 14:35:00|4087.15|4087.15|4102.18|4102.18|4102.18|4102.18|4087.15|4087.15|0
1603723200000|2020-10-26 14:40:00|4100.64|4100.64|4104.31|4104.31|4106.19|4106.19|4100.04|4100.04|0
1603723500000|2020-10-26 14:45:00|4102.52|4102.52|4101.28|4101.28|4102.82|4102.82|4098.21|4098.21|0
1603723800000|2020-10-26 14:50:00|4099.79|4099.79|4091.51|4091.51|4099.79|4099.79|4091.51|4091.51|0
1603724100000|2020-10-26 14:55:00|4091.21|4091.21|4089.33|4089.33|4092.4|4092.4|4089.33|4089.33|0
1603724400000|2020-10-26 15:00:00|4093.94|4093.94|4094.88|4094.88|4097.01|4097.01|4090.86|4090.86|0
1603724700000|2020-10-26 15:05:00|4095.77|4095.77|4081.73|4081.73|4099.74|4099.74|4081.73|4081.73|0
1603725000000|2020-10-26 15:10:00|4082.92|4082.92|4087.79|4087.79|4090.57|4090.57|4082.92|4082.92|0
1603725300000|2020-10-26 15:15:00|4086.3|4086.3|4085.31|4085.31|4088.39|4088.39|4082.24|4082.24|0
1603725600000|2020-10-26 15:20:00|4085.91|4085.91|4088.94|4088.94|4088.94|4088.94|4076.68|4076.68|0
1603725900000|2020-10-26 15:25:00|4089.83|4089.83|4100.85|4100.85|4100.85|4100.85|4089.83|4089.83|0
1603726200000|2020-10-26 15:30:00|4097.77|4097.77|4094.49|4094.49|4099.31|4099.31|4087.74|4087.74|0
1603726500000|2020-10-26 15:35:00|4094.19|4094.19|4091.12|4091.12|4094.19|4094.19|4091.12|4091.12|0
1603726800000|2020-10-26 15:40:00|4089.58|4089.58|4095.34|4095.34|4095.34|4095.34|4086.5|4086.5|0
1603727100000|2020-10-26 15:45:00|4098.41|4098.41|4092.31|4092.31|4098.41|4098.41|4092.31|4092.31|0
1603727400000|2020-10-26 15:50:00|4091.71|4091.71|4077.28|4077.28|4091.71|4091.71|4077.28|4077.28|0
1603727700000|2020-10-26 15:55:00|4077.88|4077.88|4085.56|4085.56|4085.56|4085.56|4077.88|4077.88|0
1603728000000|2020-10-26 16:00:00|4084.03|4084.03|4088.04|4088.04|4088.04|4088.04|4084.03|4084.03|0
1603728300000|2020-10-26 16:05:00|4086.5|4086.5|4086.85|4086.85|4086.85|4086.85|4081.89|4081.89|0
1603728600000|2020-10-26 16:10:00|4083.77|4083.77|4083.52|4083.52|4085.31|4085.31|4080.7|4080.7|0
1603728900000|2020-10-26 16:15:00|4080.45|4080.45|4091.07|4091.07|4091.67|4091.67|4080.45|4080.45|0
1603729200000|2020-10-26 16:20:00|4089.88|4089.88|4079.71|4079.71|4089.88|4089.88|4072.37|4072.37|0
1603729500000|2020-10-26 16:25:00|4082.79|4082.79|4085.42|4085.42|4086.96|4086.96|4074.66|4074.66|0
1603786500000|2020-10-27 08:15:00|4068.1|4068.1|4069.59|4069.59|4072.87|4072.87|4068.1|4068.1|0
1603786800000|2020-10-27 08:20:00|4061.9|4061.9|4059.22|4059.22|4068.74|4068.74|4051.53|4051.53|0
1603787100000|2020-10-27 08:25:00|4065.37|4065.37|4049.99|4049.99|4065.37|4065.37|4046.92|4046.92|0
1603787400000|2020-10-27 08:30:00|4062.29|4062.29|4067.57|4067.57|4072.18|4072.18|4062.29|4062.29|0
1603787700000|2020-10-27 08:35:00|4061.01|4061.01|4060.53|4060.53|4072.83|4072.83|4060.53|4060.53|0
1603788000000|2020-10-27 08:40:00|4074.36|4074.36|4071.29|4071.29|4074.36|4074.36|4066.68|4066.68|0
1603788300000|2020-10-27 08:45:00|4075.9|4075.9|4081.11|4081.11|4084.19|4084.19|4075.9|4075.9|0
1603788600000|2020-10-27 08:50:00|4076.5|4076.5|4072.48|4072.48|4082.3|4082.3|4072.48|4072.48|0
1603788900000|2020-10-27 08:55:00|4077.09|4077.09|4072.48|4072.48|4077.09|4077.09|4072.48|4072.48|0
1603789200000|2020-10-27 09:00:00|4066.81|4066.81|4060.37|4060.37|4066.81|4066.81|4060.37|4060.37|0
1603789500000|2020-10-27 09:05:00|4057.29|4057.29|4039.28|4039.28|4057.29|4057.29|4037.19|4037.19|0
1603789800000|2020-10-27 09:10:00|4037.79|4037.79|4028.31|4028.31|4037.79|4037.79|4025.23|4025.23|0
1603790100000|2020-10-27 09:15:00|4031.29|4031.29|4025.19|4025.19|4031.29|4031.29|4025.19|4025.19|0
1603790400000|2020-10-27 09:20:00|4024.89|4024.89|4026.68|4026.68|4026.68|4026.68|4024.89|4024.89|0
1603790700000|2020-10-27 09:25:00|4029.07|4029.07|4029.07|4029.07|4038.29|4038.29|4029.07|4029.07|0
1603791000000|2020-10-27 09:30:00|4030.26|4030.26|4027.87|4027.87|4033.63|4033.63|4027.87|4027.87|0
1603791300000|2020-10-27 09:35:00|4026.33|4026.33|4035.61|4035.61|4035.61|4035.61|4024.84|4024.84|0
1603791600000|2020-10-27 09:40:00|4037.14|4037.14|4040.81|4040.81|4043.84|4043.84|4029.46|4029.46|0
1603791900000|2020-10-27 09:45:00|4039.28|4039.28|4043.89|4043.89|4043.89|4043.89|4036.2|4036.2|0
1603792200000|2020-10-27 09:50:00|4048.5|4048.5|4049.99|4049.99|4049.99|4049.99|4048.5|4048.5|0
1603792500000|2020-10-27 09:55:00|4050.89|4050.89|4046.28|4046.28|4050.89|4050.89|4046.28|4046.28|0
1603792800000|2020-10-27 10:00:00|4049.35|4049.35|4054.81|4054.81|4054.81|4054.81|4049.35|4049.35|0
1603793100000|2020-10-27 10:05:00|4053.32|4053.32|4051.23|4051.23|4053.32|4053.32|4051.23|4051.23|0
1603793400000|2020-10-27 10:10:00|4043.55|4043.55|4042.01|4042.01|4043.55|4043.55|4042.01|4042.01|0
1603793700000|2020-10-27 10:15:00|4043.8|4043.8|4046.48|4046.48|4046.48|4046.48|4043.8|4043.8|0
1603794000000|2020-10-27 10:20:00|4051.09|4051.09|4046.23|4046.23|4052.63|4052.63|4046.23|4046.23|0
1603794300000|2020-10-27 10:25:00|4049.31|4049.31|4050.84|4050.84|4050.84|4050.84|4046.23|4046.23|0
1603794600000|2020-10-27 10:30:00|4050.54|4050.54|4047.52|4047.52|4050.54|4050.54|4044.44|4044.44|0
1603794900000|2020-10-27 10:35:00|4047.22|4047.22|4050.8|4050.8|4051.99|4051.99|4046.92|4046.92|0
1603795200000|2020-10-27 10:40:00|4049.9|4049.9|4057.59|4057.59|4057.59|4057.59|4049.9|4049.9|0
1603795500000|2020-10-27 10:45:00|4051.44|4051.44|4056.05|4056.05|4057.59|4057.59|4051.44|4051.44|0
1603795800000|2020-10-27 10:50:00|4057.59|4057.59|4071.08|4071.08|4071.08|4071.08|4057.59|4057.59|0
1603796100000|2020-10-27 10:55:00|4069.55|4069.55|4082.05|4082.05|4082.05|4082.05|4069.55|4069.55|0
1603796400000|2020-10-27 11:00:00|4085.13|4085.13|4070.69|4070.69|4085.13|4085.13|4070.69|4070.69|0
1603796700000|2020-10-27 11:05:00|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4067.32|4067.32|0
1603797000000|2020-10-27 11:10:00|4071.59|4071.59|4071.59|4071.59|4071.59|4071.59|4071.59|4071.59|0
1603797300000|2020-10-27 11:15:00|4073.12|4073.12|4079.32|4079.32|4080.81|4080.81|4073.12|4073.12|0
1603797600000|2020-10-27 11:20:00|4081.41|4081.41|4070.44|4070.44|4081.41|4081.41|4070.44|4070.44|0
1603797900000|2020-10-27 11:25:00|4073.51|4073.51|4065.23|4065.23|4073.51|4073.51|4064.63|4064.63|0
1603798500000|2020-10-27 11:35:00|4066.77|4066.77|4064.38|4064.38|4066.77|4066.77|4061.31|4061.31|0
1603798800000|2020-10-27 11:40:00|4062.84|4062.84|4067.46|4067.46|4067.46|4067.46|4061.31|4061.31|0
1603799100000|2020-10-27 11:45:00|4068.05|4068.05|4068.35|4068.35|4068.35|4068.35|4064.38|4064.38|0
1603799400000|2020-10-27 11:50:00|4065.28|4065.28|4064.08|4064.08|4065.28|4065.28|4060.71|4060.71|0
1603799700000|2020-10-27 11:55:00|4067.16|4067.16|4056.4|4056.4|4067.16|4067.16|4056.4|4056.4|0
1603800000000|2020-10-27 12:00:00|4054.9|4054.9|4060.02|4060.02|4060.02|4060.02|4051.78|4051.78|0
1603800300000|2020-10-27 12:05:00|4059.13|4059.13|4056.35|4056.35|4059.13|4059.13|4051.74|4051.74|0
1603800600000|2020-10-27 12:10:00|4050.2|4050.2|4050.2|4050.2|4050.2|4050.2|4050.2|4050.2|0
1603800900000|2020-10-27 12:15:00|4039.44|4039.44|4043.2|4043.2|4047.77|4047.77|4039.44|4039.44|0
1603801200000|2020-10-27 12:20:00|4041.66|4041.66|4038.63|4038.63|4041.66|4041.66|4035.56|4035.56|0
1603801500000|2020-10-27 12:25:00|4036.85|4036.85|4041.07|4041.07|4041.07|4041.07|4036.85|4036.85|0
1603801800000|2020-10-27 12:30:00|4044.14|4044.14|4045.29|4045.29|4048.36|4048.36|4042.6|4042.6|0
1603802100000|2020-10-27 12:35:00|4042.21|4042.21|4040.13|4040.13|4042.21|4042.21|4040.13|4040.13|0
1603802400000|2020-10-27 12:40:00|4040.42|4040.42|4040.13|4040.13|4040.42|4040.42|4040.13|4040.13|0
1603802700000|2020-10-27 12:45:00|4043.2|4043.2|4040.13|4040.13|4043.2|4043.2|4037.05|4037.05|0
1603803000000|2020-10-27 12:50:00|4041.66|4041.66|4040.47|4040.47|4041.66|4041.66|4031.25|4031.25|0
1603803300000|2020-10-27 12:55:00|4034.32|4034.32|4039.28|4039.28|4040.47|4040.47|4034.32|4034.32|0
1603803600000|2020-10-27 13:00:00|4042.35|4042.35|4038.93|4038.93|4042.35|4042.35|4032.78|4032.78|0
1603803900000|2020-10-27 13:05:00|4038.04|4038.04|4043.5|4043.5|4043.5|4043.5|4035.81|4035.81|0
1603804200000|2020-10-27 13:10:00|4044.69|4044.69|4041.02|4041.02|4044.69|4044.69|4037.95|4037.95|0
1603804500000|2020-10-27 13:15:00|4044.1|4044.1|4040.42|4040.42|4044.1|4044.1|4035.81|4035.81|0
1603804800000|2020-10-27 13:20:00|4043.5|4043.5|4039.19|4039.19|4043.5|4043.5|4038.89|4038.89|0
1603805100000|2020-10-27 13:25:00|4040.72|4040.72|4038.63|4038.63|4040.72|4040.72|4035.51|4035.51|0
1603805400000|2020-10-27 13:30:00|4034.02|4034.02|4035.9|4035.9|4039.23|4039.23|4032.48|4032.48|0
1603805700000|2020-10-27 13:35:00|4037.4|4037.4|4038.93|4038.93|4040.47|4040.47|4037.4|4037.4|0
1603806000000|2020-10-27 13:40:00|4035.86|4035.86|4038.93|4038.93|4040.47|4040.47|4035.86|4035.86|0
1603806300000|2020-10-27 13:45:00|4040.47|4040.47|4035.61|4035.61|4049.7|4049.7|4035.61|4035.61|0
1603806600000|2020-10-27 13:50:00|4037.1|4037.1|4043.25|4043.25|4043.25|4043.25|4037.1|4037.1|0
1603806900000|2020-10-27 13:55:00|4040.17|4040.17|4049.65|4049.65|4049.65|4049.65|4040.17|4040.17|0
1603807200000|2020-10-27 14:00:00|4048.11|4048.11|4046.62|4046.62|4049.65|4049.65|4043.55|4043.55|0
1603807500000|2020-10-27 14:05:00|4048.16|4048.16|4046.32|4046.32|4049.05|4049.05|4044.78|4044.78|0
1603807800000|2020-10-27 14:10:00|4043.25|4043.25|4044.83|4044.83|4046.32|4046.32|4041.76|4041.76|0
1603808100000|2020-10-27 14:15:00|4045.13|4045.13|4041.41|4041.41|4047.56|4047.56|4039.53|4039.53|0
1603808400000|2020-10-27 14:20:00|4046.02|4046.02|4044.83|4044.83|4047.56|4047.56|4033.72|4033.72|0
1603808700000|2020-10-27 14:25:00|4037.14|4037.14|4046.67|4046.67|4046.96|4046.96|4035.61|4035.61|0
1603809000000|2020-10-27 14:30:00|4040.52|4040.52|4011.01|4011.01|4047.86|4047.86|4011.01|4011.01|0
1603809300000|2020-10-27 14:35:00|4010.71|4010.71|3983.03|3983.03|4011.6|4011.6|3981.49|3981.49|0
1603809600000|2020-10-27 14:40:00|3983.93|3983.93|3982.39|3982.39|3983.93|3983.93|3982.39|3982.39|0
1603809900000|2020-10-27 14:45:00|3988.54|3988.54|4009.63|4009.63|4009.63|4009.63|3985.46|3985.46|0
1603810200000|2020-10-27 14:50:00|4012.7|4012.7|4006.25|4006.25|4012.7|4012.7|4006.25|4006.25|0
1603810500000|2020-10-27 14:55:00|4003.18|4003.18|3999.51|3999.51|4003.18|4003.18|3998.31|3998.31|0
1603810800000|2020-10-27 15:00:00|3996.43|3996.43|4006.6|4006.6|4006.6|4006.6|3996.43|3996.43|0
1603811100000|2020-10-27 15:05:00|4007.79|4007.79|4008.73|4008.73|4010.27|4010.27|4005.02|4005.02|0
1603811400000|2020-10-27 15:10:00|4007.2|4007.2|4011.76|4011.76|4016.37|4016.37|4007.2|4007.2|0
1603811700000|2020-10-27 15:15:00|4010.22|4010.22|4000.24|4000.24|4010.22|4010.22|4000.24|4000.24|0
1603812000000|2020-10-27 15:20:00|3995.63|3995.63|3980.46|3980.46|3995.63|3995.63|3978.72|3978.72|0
1603812300000|2020-10-27 15:25:00|3983.54|3983.54|3978.33|3978.33|3991.18|3991.18|3978.33|3978.33|0
1603812600000|2020-10-27 15:30:00|3981.4|3981.4|3978.92|3978.92|3981.4|3981.4|3977.43|3977.43|0
1603812900000|2020-10-27 15:35:00|3972.77|3972.77|3984.48|3984.48|3985.12|3985.12|3972.77|3972.77|0
1603813200000|2020-10-27 15:40:00|3987.55|3987.55|3986.06|3986.06|3988.45|3988.45|3979.91|3979.91|0
1603813500000|2020-10-27 15:45:00|3987.25|3987.25|3990.63|3990.63|3995.19|3995.19|3987.25|3987.25|0
1603813800000|2020-10-27 15:50:00|3989.09|3989.09|3984.18|3984.18|3989.09|3989.09|3984.18|3984.18|0
1603814100000|2020-10-27 15:55:00|3984.78|3984.78|3988.15|3988.15|3991.22|3991.22|3983.54|3983.54|0
1603814400000|2020-10-27 16:00:00|3989.69|3989.69|3981.06|3981.06|3989.69|3989.69|3975.6|3975.6|0
1603814700000|2020-10-27 16:05:00|3976.45|3976.45|3977.34|3977.34|3977.68|3977.68|3973.07|3973.07|0
1603815000000|2020-10-27 16:10:00|3975.8|3975.8|3962.65|3962.65|3975.8|3975.8|3962.65|3962.65|0
1603815300000|2020-10-27 16:15:00|3962.06|3962.06|3963.59|3963.59|3966.67|3966.67|3959.33|3959.33|0
1603815600000|2020-10-27 16:20:00|3966.67|3966.67|3981.75|3981.75|3981.75|3981.75|3966.67|3966.67|0
1603815900000|2020-10-27 16:25:00|3978.67|3978.67|3985.37|3985.37|3987.25|3987.25|3978.67|3978.67|0
1603872900000|2020-10-28 08:15:00|3817.03|3817.03|3814|3814|3817.03|3817.03|3814|3814|0
1603873200000|2020-10-28 08:20:00|3801.7|3801.7|3798.12|3798.12|3801.7|3801.7|3798.12|3798.12|0
1603873500000|2020-10-28 08:25:00|3799.02|3799.02|3811.22|3811.22|3817.37|3817.37|3799.02|3799.02|0
1603873800000|2020-10-28 08:30:00|3806.61|3806.61|3806.7|3806.7|3806.7|3806.7|3795.94|3795.94|0
1603874100000|2020-10-28 08:35:00|3807.9|3807.9|3808.15|3808.15|3809.69|3809.69|3802|3802|0
1603874400000|2020-10-28 08:40:00|3803.54|3803.54|3840.73|3840.73|3840.73|3840.73|3803.54|3803.54|0
1603874700000|2020-10-28 08:45:00|3834.17|3834.17|3834.47|3834.47|3836.6|3836.6|3832.04|3832.04|0
1603875000000|2020-10-28 08:50:00|3836.26|3836.26|3851.38|3851.38|3851.38|3851.38|3836.26|3836.26|0
1603875300000|2020-10-28 08:55:00|3854.66|3854.66|3888.95|3888.95|3888.95|3888.95|3854.66|3854.66|0
1603875600000|2020-10-28 09:00:00|3880.57|3880.57|3891.72|3891.72|3891.72|3891.72|3877.29|3877.29|0
1603875900000|2020-10-28 09:05:00|3888.65|3888.65|3919.51|3919.51|3924.13|3924.13|3888.65|3888.65|0
1603876200000|2020-10-28 09:10:00|3920.71|3920.71|3952.72|3952.72|3952.72|3952.72|3920.71|3920.71|0
1603876500000|2020-10-28 09:15:00|3951.53|3951.53|3953.71|3953.71|3961.39|3961.39|3940.9|3940.9|0
1603876800000|2020-10-28 09:20:00|3951.62|3951.62|3960.41|3960.41|3960.41|3960.41|3942.44|3942.44|0
1603877100000|2020-10-28 09:25:00|3952.72|3952.72|3959.9|3959.9|3960.8|3960.8|3946.96|3946.96|0
1603877700000|2020-10-28 09:35:00|3960.8|3960.8|3953.15|3953.15|3960.8|3960.8|3953.15|3953.15|0
1603878300000|2020-10-28 09:45:00|3952.56|3952.56|3946.75|3946.75|3958.71|3958.71|3946.75|3946.75|0
1603878600000|2020-10-28 09:50:00|3946.16|3946.16|3942.19|3942.19|3946.16|3946.16|3935.44|3935.44|0
1603878900000|2020-10-28 09:55:00|3940.65|3940.65|3954.99|3954.99|3954.99|3954.99|3936.98|3936.98|0
1603879200000|2020-10-28 10:00:00|3956.18|3956.18|3952.86|3952.86|3957.47|3957.47|3950.97|3950.97|0
1603879500000|2020-10-28 10:05:00|3953.15|3953.15|3951.62|3951.62|3953.15|3953.15|3949.78|3949.78|0
1603879800000|2020-10-28 10:10:00|3951.02|3951.02|3954.6|3954.6|3954.6|3954.6|3951.02|3951.02|0
1603880100000|2020-10-28 10:15:00|3954.9|3954.9|3980.94|3980.94|3983.47|3983.47|3954.9|3954.9|0
1603880400000|2020-10-28 10:20:00|3977.87|3977.87|3974.63|3974.63|3977.87|3977.87|3972.41|3972.41|0
1603880700000|2020-10-28 10:25:00|3970.02|3970.02|3975.92|3975.92|3975.92|3975.92|3966.4|3966.4|0
1603881000000|2020-10-28 10:30:00|3976.81|3976.81|3959.35|3959.35|3976.81|3976.81|3959.35|3959.35|0
1603881300000|2020-10-28 10:35:00|3957.81|3957.81|3952.99|3952.99|3957.81|3957.81|3948.38|3948.38|0
1603881600000|2020-10-28 10:40:00|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|0
1603881900000|2020-10-28 10:45:00|3953.89|3953.89|3961.58|3961.58|3961.58|3961.58|3953.89|3953.89|0
1603882200000|2020-10-28 10:50:00|3960.68|3960.68|3953.59|3953.59|3960.68|3960.68|3949.92|3949.92|0
1603882500000|2020-10-28 10:55:00|3952.99|3952.99|3942.87|3942.87|3952.99|3952.99|3938.86|3938.86|0
1603882800000|2020-10-28 11:00:00|3949.02|3949.02|3959.14|3959.14|3959.14|3959.14|3948.73|3948.73|0
1603883100000|2020-10-28 11:05:00|3958.55|3958.55|3940.53|3940.53|3958.55|3958.55|3940.53|3940.53|0
1603883400000|2020-10-28 11:10:00|3948.22|3948.22|3951.21|3951.21|3951.21|3951.21|3948.22|3948.22|0
1603883700000|2020-10-28 11:15:00|3945.06|3945.06|3955.47|3955.47|3955.47|3955.47|3945.06|3945.06|0
1603884000000|2020-10-28 11:20:00|3958.46|3958.46|3949.92|3949.92|3958.46|3958.46|3949.92|3949.92|0
1603884300000|2020-10-28 11:25:00|3945.31|3945.31|3942.92|3942.92|3945.31|3945.31|3942.92|3942.92|0
1603884600000|2020-10-28 11:30:00|3939.85|3939.85|3930.62|3930.62|3939.85|3939.85|3930.62|3930.62|0
1603884900000|2020-10-28 11:35:00|3935.23|3935.23|3934.04|3934.04|3939.85|3939.85|3934.04|3934.04|0
1603885200000|2020-10-28 11:40:00|3930.97|3930.97|3936.98|3936.98|3942.28|3942.28|3927.39|3927.39|0
1603885500000|2020-10-28 11:45:00|3936.08|3936.08|3935.23|3935.23|3938.26|3938.26|3933.74|3933.74|0
1603885800000|2020-10-28 11:50:00|3937.02|3937.02|3952.05|3952.05|3952.05|3952.05|3937.02|3937.02|0
1603886100000|2020-10-28 11:55:00|3950.52|3950.52|3945.95|3945.95|3950.52|3950.52|3942.87|3942.87|0
1603886400000|2020-10-28 12:00:00|3945.65|3945.65|3941.09|3941.09|3945.65|3945.65|3939.55|3939.55|0
1603886700000|2020-10-28 12:05:00|3939.55|3939.55|3934.38|3934.38|3939.55|3939.55|3933.15|3933.15|0
1603887000000|2020-10-28 12:10:00|3934.98|3934.98|3937.12|3937.12|3937.12|3937.12|3934.98|3934.98|0
1603887300000|2020-10-28 12:15:00|3937.41|3937.41|3942.28|3942.28|3942.28|3942.28|3931.61|3931.61|0
1603887600000|2020-10-28 12:20:00|3940.74|3940.74|3935.62|3935.62|3940.74|3940.74|3933.24|3933.24|0
1603887900000|2020-10-28 12:25:00|3938.31|3938.31|3934.98|3934.98|3938.31|3938.31|3933.44|3933.44|0
1603888200000|2020-10-28 12:30:00|3931.91|3931.91|3922.43|3922.43|3931.91|3931.91|3920.89|3920.89|0
1603888500000|2020-10-28 12:35:00|3920.64|3920.64|3916.03|3916.03|3920.64|3920.64|3911.46|3911.46|0
1603888800000|2020-10-28 12:40:00|3914.83|3914.83|3912.4|3912.4|3917.01|3917.01|3907.79|3907.79|0
1603889100000|2020-10-28 12:45:00|3913.94|3913.94|3925.46|3925.46|3932.46|3932.46|3913.94|3913.94|0
1603889400000|2020-10-28 12:50:00|3920.85|3920.85|3918.07|3918.07|3925.46|3925.46|3913.2|3913.2|0
1603889700000|2020-10-28 12:55:00|3918.67|3918.67|3924.86|3924.86|3924.86|3924.86|3917.17|3917.17|0
1603890000000|2020-10-28 13:00:00|3926.35|3926.35|3941.93|3941.93|3941.93|3941.93|3925.76|3925.76|0
1603890300000|2020-10-28 13:05:00|3940.4|3940.4|3937.32|3937.32|3943.47|3943.47|3935.78|3935.78|0
1603890600000|2020-10-28 13:10:00|3935.78|3935.78|3933.99|3933.99|3937.67|3937.67|3931.56|3931.56|0
1603890900000|2020-10-28 13:15:00|3933.7|3933.7|3928.19|3928.19|3933.7|3933.7|3928.19|3928.19|0
1603891200000|2020-10-28 13:20:00|3927.89|3927.89|3936.72|3936.72|3936.72|3936.72|3927.89|3927.89|0
1603891500000|2020-10-28 13:25:00|3941.34|3941.34|3948.68|3948.68|3950.81|3950.81|3939.8|3939.8|0
1603891800000|2020-10-28 13:30:00|3947.14|3947.14|3954.83|3954.83|3959.4|3959.4|3937.32|3937.32|0
1603892100000|2020-10-28 13:35:00|3960.98|3960.98|3987.67|3987.67|3988.27|3988.27|3960.98|3960.98|0
1603892400000|2020-10-28 13:40:00|3987.97|3987.97|4001.41|4001.41|4002.31|4002.31|3986.73|3986.73|0
1603892700000|2020-10-28 13:45:00|3998.34|3998.34|3990.65|3990.65|3998.34|3998.34|3986.34|3986.34|0
1603893000000|2020-10-28 13:50:00|3987.58|3987.58|3982.16|3982.16|3989.11|3989.11|3974.13|3974.13|0
1603893300000|2020-10-28 13:55:00|3980.97|3980.97|3969.61|3969.61|3980.97|3980.97|3962.52|3962.52|0
1603893600000|2020-10-28 14:00:00|3968.07|3968.07|3969.91|3969.91|3970.21|3970.21|3965|3965|0
1603893900000|2020-10-28 14:05:00|3969.31|3969.31|3964.1|3964.1|3969.31|3969.31|3959.49|3959.49|0
1603894200000|2020-10-28 14:10:00|3965.64|3965.64|3954.58|3954.58|3967.43|3967.43|3954.58|3954.58|0
1603894500000|2020-10-28 14:15:00|3953.04|3953.04|3950.36|3950.36|3960.38|3960.38|3950.36|3950.36|0
1603894800000|2020-10-28 14:20:00|3950.95|3950.95|3940.19|3940.19|3950.95|3950.95|3938.65|3938.65|0
1603895100000|2020-10-28 14:25:00|3938.65|3938.65|3945.45|3945.45|3947.88|3947.88|3934.98|3934.98|0
1603895400000|2020-10-28 14:30:00|3944.85|3944.85|3941.98|3941.98|3946.84|3946.84|3931.95|3931.95|0
1603895700000|2020-10-28 14:35:00|3943.17|3943.17|3950.26|3950.26|3950.26|3950.26|3943.17|3943.17|0
1603896000000|2020-10-28 14:40:00|3948.73|3948.73|3953.34|3953.34|3959.49|3959.49|3947.19|3947.19|0
1603896300000|2020-10-28 14:45:00|3953.04|3953.04|3951.55|3951.55|3956.76|3956.76|3947.83|3947.83|0
1603896600000|2020-10-28 14:50:00|3953.09|3953.09|3943.56|3943.56|3953.09|3953.09|3940.24|3940.24|0
1603896900000|2020-10-28 14:55:00|3943.27|3943.27|3945.45|3945.45|3945.45|3945.45|3939.3|3939.3|0
1603897200000|2020-10-28 15:00:00|3946.04|3946.04|3946.94|3946.94|3951.25|3951.25|3945.15|3945.15|0
1603897500000|2020-10-28 15:05:00|3945.4|3945.4|3955.86|3955.86|3956.76|3956.76|3944.76|3944.76|0
1603897800000|2020-10-28 15:10:00|3955.57|3955.57|3960.48|3960.48|3962.01|3962.01|3950.95|3950.95|0
1603898100000|2020-10-28 15:15:00|3955.86|3955.86|3954.83|3954.83|3959.44|3959.44|3951.25|3951.25|0
1603898400000|2020-10-28 15:20:00|3953.29|3953.29|3948.73|3948.73|3953.29|3953.29|3944.11|3944.11|0
1603898700000|2020-10-28 15:25:00|3947.19|3947.19|3948.08|3948.08|3952.7|3952.7|3946.29|3946.29|0
1603899000000|2020-10-28 15:30:00|3951.16|3951.16|3947.05|3947.05|3952.35|3952.35|3942.23|3942.23|0
1603899300000|2020-10-28 15:35:00|3951.66|3951.66|3982.57|3982.57|3982.57|3982.57|3951.66|3951.66|0
1603899600000|2020-10-28 15:40:00|3986.45|3986.45|4007.63|4007.63|4012.5|4012.5|3986.15|3986.15|0
1603899900000|2020-10-28 15:45:00|4006.09|4006.09|4004.95|4004.95|4014.08|4014.08|4004.95|4004.95|0
1603900200000|2020-10-28 15:50:00|4001.87|4001.87|3985.35|3985.35|4004.7|4004.7|3985.35|3985.35|0
1603900500000|2020-10-28 15:55:00|3989.96|3989.96|3994.03|3994.03|3997.1|3997.1|3986.89|3986.89|0
1603900800000|2020-10-28 16:00:00|3997.1|3997.1|3992.14|3992.14|4000.18|4000.18|3991.34|3991.34|0
1603901100000|2020-10-28 16:05:00|3990.95|3990.95|3990.31|3990.31|4001.37|4001.37|3990.06|3990.06|0
1603901400000|2020-10-28 16:10:00|3989.71|3989.71|3979.25|3979.25|3989.71|3989.71|3963.27|3963.27|0
1603901700000|2020-10-28 16:15:00|3979.54|3979.54|3981.38|3981.38|3987.23|3987.23|3979.54|3979.54|0
1603902000000|2020-10-28 16:20:00|3976.77|3976.77|3985.69|3985.69|3985.69|3985.69|3976.77|3976.77|0
1603902300000|2020-10-28 16:25:00|3984.16|3984.16|3970.02|3970.02|3984.16|3984.16|3970.02|3970.02|0
1603959300000|2020-10-29 08:15:00|3906.66|3906.66|3890.83|3890.83|3911.28|3911.28|3884.68|3884.68|0
1603959600000|2020-10-29 08:20:00|3890.23|3890.23|3938.56|3938.56|3938.56|3938.56|3890.23|3890.23|0
1603959900000|2020-10-29 08:25:00|3937.02|3937.02|3892.62|3892.62|3937.02|3937.02|3892.62|3892.62|0
1603960200000|2020-10-29 08:30:00|3897.23|3897.23|3909.53|3909.53|3912.61|3912.61|3897.23|3897.23|0
1603960500000|2020-10-29 08:35:00|3912.61|3912.61|3926.44|3926.44|3927.98|3927.98|3909.53|3909.53|0
1603960800000|2020-10-29 08:40:00|3921.83|3921.83|3942.97|3942.97|3947.58|3947.58|3921.83|3921.83|0
1603961100000|2020-10-29 08:45:00|3935.28|3935.28|3948.43|3948.43|3948.43|3948.43|3933.79|3933.79|0
1603961400000|2020-10-29 08:50:00|3940.74|3940.74|3940.74|3940.74|3943.82|3943.82|3940.74|3940.74|0
1603961700000|2020-10-29 08:55:00|3931.52|3931.52|3936.13|3936.13|3936.13|3936.13|3929.98|3929.98|0
1603962000000|2020-10-29 09:00:00|3930.76|3930.76|3945.61|3945.61|3950.22|3950.22|3930.76|3930.76|0
1603962300000|2020-10-29 09:05:00|3940.99|3940.99|3940.69|3940.69|3940.99|3940.99|3931.77|3931.77|0
1603962600000|2020-10-29 09:10:00|3940.99|3940.99|3959.44|3959.44|3960.98|3960.98|3940.99|3940.99|0
1603962900000|2020-10-29 09:15:00|3974.82|3974.82|3970.21|3970.21|3974.82|3974.82|3970.21|3970.21|0
1603963200000|2020-10-29 09:20:00|3968.42|3968.42|3971.49|3971.49|3974.57|3974.57|3966.88|3966.88|0
1603963500000|2020-10-29 09:25:00|3969.95|3969.95|3966.88|3966.88|3971.49|3971.49|3966.88|3966.88|0
1603963800000|2020-10-29 09:30:00|3965.98|3965.98|3948.57|3948.57|3965.98|3965.98|3948.57|3948.57|0
1603964100000|2020-10-29 09:35:00|3942.42|3942.42|3941.73|3941.73|3942.42|3942.42|3936.27|3936.27|0
1603964400000|2020-10-29 09:40:00|3937.12|3937.12|3933.79|3933.79|3937.12|3937.12|3930.71|3930.71|0
1603964700000|2020-10-29 09:45:00|3935.33|3935.33|3947.63|3947.63|3947.63|3947.63|3935.33|3935.33|0
1603965000000|2020-10-29 09:50:00|3944.55|3944.55|3939.94|3939.94|3950.7|3950.7|3939.94|3939.94|0
1603965300000|2020-10-29 09:55:00|3944.55|3944.55|3954.33|3954.33|3954.33|3954.33|3943.01|3943.01|0
1603965600000|2020-10-29 10:00:00|3951.25|3951.25|3939.59|3939.59|3951.25|3951.25|3939.59|3939.59|0
1603965900000|2020-10-29 10:05:00|3940.49|3940.49|3946.34|3946.34|3949.42|3949.42|3940.19|3940.19|0
1603966200000|2020-10-29 10:10:00|3941.73|3941.73|3959.97|3959.97|3959.97|3959.97|3933.83|3933.83|0
1603966500000|2020-10-29 10:15:00|3967.66|3967.66|3975.21|3975.21|3975.21|3975.21|3963.05|3963.05|0
1603966800000|2020-10-29 10:20:00|3981.36|3981.36|3985.97|3985.97|3985.97|3985.97|3979.82|3979.82|0
1603967100000|2020-10-29 10:25:00|3984.43|3984.43|3985.97|3985.97|3990.58|3990.58|3979.82|3979.82|0
1603967400000|2020-10-29 10:30:00|3984.43|3984.43|3985.97|3985.97|3985.97|3985.97|3982.9|3982.9|0
1603967700000|2020-10-29 10:35:00|3984.18|3984.18|3985.72|3985.72|3987.26|3987.26|3982.64|3982.64|0
1603968000000|2020-10-29 10:40:00|3990.33|3990.33|3985.72|3985.72|3990.33|3990.33|3985.72|3985.72|0
1603968300000|2020-10-29 10:45:00|3988.79|3988.79|3994.94|3994.94|3994.94|3994.94|3984.18|3984.18|0
1603968600000|2020-10-29 10:50:00|3998.02|3998.02|3997.08|3997.08|4004.72|4004.72|3994|3994|0
1603968900000|2020-10-29 10:55:00|4000.15|4000.15|3994|3994|4000.15|4000.15|3994|3994|0
1603969200000|2020-10-29 11:00:00|3998.62|3998.62|4006.3|4006.3|4006.3|4006.3|3997.08|3997.08|0
1603969500000|2020-10-29 11:05:00|4001.69|4001.69|3998.66|3998.66|4003.23|4003.23|3998.66|3998.66|0
1603969800000|2020-10-29 11:10:00|3995.59|3995.59|3996.18|3996.18|3996.18|3996.18|3993.5|3993.5|0
1603970100000|2020-10-29 11:15:00|3997.72|3997.72|3997.47|3997.47|3997.72|3997.72|3994.39|3994.39|0
1603970400000|2020-10-29 11:20:00|3995.93|3995.93|3995.93|3995.93|3999.01|3999.01|3994.39|3994.39|0
1603970700000|2020-10-29 11:25:00|3994.39|3994.39|3999.01|3999.01|3999.01|3999.01|3994.39|3994.39|0
1603971000000|2020-10-29 11:30:00|4002.08|4002.08|4012.84|4012.84|4017.71|4017.71|4002.08|4002.08|0
1603971300000|2020-10-29 11:35:00|4008.23|4008.23|3997.47|3997.47|4008.23|4008.23|3997.47|3997.47|0
1603971600000|2020-10-29 11:40:00|3994.39|3994.39|3992.56|3992.56|3995.93|3995.93|3987.35|3987.35|0
1603971900000|2020-10-29 11:45:00|3994.1|3994.1|3988.89|3988.89|3997.12|3997.12|3988.89|3988.89|0
1603972200000|2020-10-29 11:50:00|3990.42|3990.42|4000.2|4000.2|4000.2|4000.2|3988.89|3988.89|0
1603972500000|2020-10-29 11:55:00|4000.8|4000.8|3999.26|3999.26|4000.8|4000.8|3993.11|3993.11|0
1603972800000|2020-10-29 12:00:00|4002.33|4002.33|4002.63|4002.63|4003.53|4003.53|4000.45|4000.45|0
1603973100000|2020-10-29 12:05:00|3998.02|3998.02|3997.72|3997.72|3998.02|3998.02|3996.48|3996.48|0
1603973400000|2020-10-29 12:10:00|3996.83|3996.83|3996.23|3996.23|3996.83|3996.83|3993.15|3993.15|0
1603973700000|2020-10-29 12:15:00|3991.62|3991.62|3994.69|3994.69|3997.77|3997.77|3991.62|3991.62|0
1603974000000|2020-10-29 12:20:00|3991.62|3991.62|3994.69|3994.69|3997.77|3997.77|3991.62|3991.62|0
1603974300000|2020-10-29 12:25:00|3996.23|3996.23|3996.44|3996.44|3999.21|3999.21|3993.75|3993.75|0
1603974600000|2020-10-29 12:30:00|3999.51|3999.51|4004.12|4004.12|4004.12|4004.12|3999.51|3999.51|0
1603974900000|2020-10-29 12:35:00|4004.42|4004.42|4002.93|4002.93|4005.66|4005.66|4002.63|4002.63|0
1603975200000|2020-10-29 12:40:00|3996.78|3996.78|3989.18|3989.18|3996.78|3996.78|3989.18|3989.18|0
1603975500000|2020-10-29 12:45:00|3988.59|3988.59|3986.45|3986.45|3991.66|3991.66|3986.16|3986.16|0
1603975800000|2020-10-29 12:50:00|3984.92|3984.92|3987.26|3987.26|3987.26|3987.26|3980.3|3980.3|0
1603976100000|2020-10-29 12:55:00|3986.96|3986.96|3984.82|3984.82|3986.96|3986.96|3980.21|3980.21|0
1603976400000|2020-10-29 13:00:00|3981.75|3981.75|3983.54|3983.54|3983.84|3983.84|3981.75|3981.75|0
1603976700000|2020-10-29 13:05:00|3974.31|3974.31|3967.61|3967.61|3974.31|3974.31|3961.46|3961.46|0
1603977000000|2020-10-29 13:10:00|3970.69|3970.69|3973.97|3973.97|3973.97|3973.97|3970.69|3970.69|0
1603977300000|2020-10-29 13:15:00|3973.37|3973.37|3968.81|3968.81|3973.37|3973.37|3968.81|3968.81|0
1603977600000|2020-10-29 13:20:00|3969.1|3969.1|3967.82|3967.82|3969.1|3969.1|3966.03|3966.03|0
1603977900000|2020-10-29 13:25:00|3958.59|3958.59|3940.24|3940.24|3958.59|3958.59|3938.7|3938.7|0
1603978200000|2020-10-29 13:30:00|3939.04|3939.04|3906.71|3906.71|3939.04|3939.04|3906.71|3906.71|0
1603978500000|2020-10-29 13:35:00|3903.13|3903.13|3907.19|3907.19|3907.19|3907.19|3896.43|3896.43|0
1603978800000|2020-10-29 13:40:00|3904.12|3904.12|3911.46|3911.46|3911.46|3911.46|3902.58|3902.58|0
1603979100000|2020-10-29 13:45:00|3909.92|3909.92|3933.79|3933.79|3935.33|3935.33|3909.92|3909.92|0
1603979400000|2020-10-29 13:50:00|3942.67|3942.67|3945.7|3945.7|3946.39|3946.39|3940.24|3940.24|0
1603979700000|2020-10-29 13:55:00|3947.24|3947.24|3940.74|3940.74|3953.04|3953.04|3940.74|3940.74|0
1603980000000|2020-10-29 14:00:00|3945.35|3945.35|3948.98|3948.98|3950.52|3950.52|3942.28|3942.28|0
1603980300000|2020-10-29 14:05:00|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|0
1603980600000|2020-10-29 14:10:00|3950.52|3950.52|3928.99|3928.99|3950.52|3950.52|3928.99|3928.99|0
1603980900000|2020-10-29 14:15:00|3927.2|3927.2|3934.54|3934.54|3934.54|3934.54|3914.9|3914.9|0
1603981200000|2020-10-29 14:20:00|3931.47|3931.47|3937.32|3937.32|3937.32|3937.32|3929.98|3929.98|0
1603981500000|2020-10-29 14:25:00|3940.4|3940.4|3957.31|3957.31|3957.61|3957.61|3940.4|3940.4|0
1603981800000|2020-10-29 14:30:00|3957.91|3957.91|3977.41|3977.41|3982.02|3982.02|3957.91|3957.91|0
1603982100000|2020-10-29 14:35:00|3979.5|3979.5|3987.94|3987.94|3988.98|3988.98|3979.2|3979.2|0
1603982400000|2020-10-29 14:40:00|3989.48|3989.48|3996.48|3996.48|3996.48|3996.48|3985.6|3985.6|0
1603982700000|2020-10-29 14:45:00|3990.33|3990.33|3982.73|3982.73|3990.33|3990.33|3973.51|3973.51|0
1603983000000|2020-10-29 14:50:00|3984.23|3984.23|3977.87|3977.87|3984.23|3984.23|3977.87|3977.87|0
1603983300000|2020-10-29 14:55:00|3961.65|3961.65|3970.23|3970.23|3971.77|3971.77|3959.21|3959.21|0
1603983600000|2020-10-29 15:00:00|3964.08|3964.08|3969.63|3969.63|3975.78|3975.78|3964.08|3964.08|0
1603983900000|2020-10-29 15:05:00|3968.09|3968.09|3962.38|3962.38|3968.09|3968.09|3962.38|3962.38|0
1603984200000|2020-10-29 15:10:00|3957.77|3957.77|3973.39|3973.39|3973.39|3973.39|3956.23|3956.23|0
1603984500000|2020-10-29 15:15:00|3968.78|3968.78|3972.16|3972.16|3976.77|3976.77|3965.71|3965.71|0
1603984800000|2020-10-29 15:20:00|3969.08|3969.08|3954.65|3954.65|3969.08|3969.08|3954.65|3954.65|0
1603985100000|2020-10-29 15:25:00|3957.72|3957.72|3957.77|3957.77|3969.98|3969.98|3956.53|3956.53|0
1603985400000|2020-10-29 15:30:00|3945.47|3945.47|3931.42|3931.42|3945.47|3945.47|3931.42|3931.42|0
1603985700000|2020-10-29 15:35:00|3929.93|3929.93|3921.6|3921.6|3931.47|3931.47|3916.99|3916.99|0
1603986000000|2020-10-29 15:40:00|3915.45|3915.45|3909.65|3909.65|3918.53|3918.53|3909.65|3909.65|0
1603986300000|2020-10-29 15:45:00|3912.72|3912.72|3921.95|3921.95|3923.48|3923.48|3909.99|3909.99|0
1603986600000|2020-10-29 15:50:00|3923.48|3923.48|3911.92|3911.92|3923.48|3923.48|3911.92|3911.92|0
1603986900000|2020-10-29 15:55:00|3913.11|3913.11|3905.77|3905.77|3913.11|3913.11|3904.23|3904.23|0
1603987200000|2020-10-29 16:00:00|3902.69|3902.69|3874.38|3874.38|3902.69|3902.69|3874.38|3874.38|0
1603987500000|2020-10-29 16:05:00|3874.08|3874.08|3880.23|3880.23|3883.9|3883.9|3873.48|3873.48|0
1603987800000|2020-10-29 16:10:00|3878.69|3878.69|3874.38|3874.38|3878.69|3878.69|3868.27|3868.27|0
1603988100000|2020-10-29 16:15:00|3872.84|3872.84|3866.64|3866.64|3872.84|3872.84|3854.39|3854.39|0
1603988400000|2020-10-29 16:20:00|3869.72|3869.72|3862.72|3862.72|3869.72|3869.72|3855.03|3855.03|0
1603988700000|2020-10-29 16:25:00|3861.18|3861.18|3840|3840|3863.31|3863.31|3840|3840|0
1604045700000|2020-10-30 08:15:00|3849.09|3849.09|3846.4|3846.4|3849.09|3849.09|3846.4|3846.4|0
1604046000000|2020-10-30 08:20:00|3832.56|3832.56|3841.79|3841.79|3841.79|3841.79|3832.56|3832.56|0
1604046300000|2020-10-30 08:25:00|3836.12|3836.12|3834.03|3834.03|3840.6|3840.6|3831.35|3831.35|0
1604046600000|2020-10-30 08:30:00|3831.65|3831.65|3850.95|3850.95|3850.95|3850.95|3822.77|3822.77|0
1604046900000|2020-10-30 08:35:00|3851.54|3851.54|3860.47|3860.47|3862.56|3862.56|3851.54|3851.54|0
1604047200000|2020-10-30 08:40:00|3862.01|3862.01|3862.05|3862.05|3865.13|3865.13|3846.68|3846.68|0
1604047500000|2020-10-30 08:45:00|3852.83|3852.83|3866.67|3866.67|3866.67|3866.67|3852.83|3852.83|0
1604047800000|2020-10-30 08:50:00|3869.95|3869.95|3868.41|3868.41|3880.96|3880.96|3868.41|3868.41|0
1604048100000|2020-10-30 08:55:00|3882.25|3882.25|3884.84|3884.84|3884.84|3884.84|3878.58|3878.58|0
1604048400000|2020-10-30 09:00:00|3882.45|3882.45|3901.16|3901.16|3904.14|3904.14|3882.45|3882.45|0
1604048700000|2020-10-30 09:05:00|3896.54|3896.54|3902.05|3902.05|3902.05|3902.05|3895.35|3895.35|0
1604049000000|2020-10-30 09:10:00|3900.86|3900.86|3899.66|3899.66|3900.86|3900.86|3899.66|3899.66|0
1604049300000|2020-10-30 09:15:00|3907.35|3907.35|3925.02|3925.02|3925.02|3925.02|3907.35|3907.35|0
1604049600000|2020-10-30 09:20:00|3924.42|3924.42|3914.9|3914.9|3924.42|3924.42|3914.9|3914.9|0
1604049900000|2020-10-30 09:25:00|3908.75|3908.75|3902.65|3902.65|3913.36|3913.36|3899.57|3899.57|0
1604050200000|2020-10-30 09:30:00|3898.03|3898.03|3893.51|3893.51|3901.11|3901.11|3887.36|3887.36|0
1604050500000|2020-10-30 09:35:00|3892.02|3892.02|3890.19|3890.19|3892.02|3892.02|3890.19|3890.19|0
1604050800000|2020-10-30 09:40:00|3891.98|3891.98|3904.32|3904.32|3904.32|3904.32|3890.49|3890.49|0
1604051100000|2020-10-30 09:45:00|3902.79|3902.79|3906.16|3906.16|3906.16|3906.16|3896.64|3896.64|0
1604051400000|2020-10-30 09:50:00|3912.31|3912.31|3911.02|3911.02|3915.89|3915.89|3909.49|3909.49|0
1604051700000|2020-10-30 09:55:00|3904.87|3904.87|3905.86|3905.86|3909.23|3909.23|3903.98|3903.98|0
1604052000000|2020-10-30 10:00:00|3903.73|3903.73|3902.53|3902.53|3903.73|3903.73|3899.46|3899.46|0
1604052300000|2020-10-30 10:05:00|3908.68|3908.68|3904.71|3904.71|3908.68|3908.68|3903.18|3903.18|0
1604052600000|2020-10-30 10:10:00|3898.56|3898.56|3892.37|3892.37|3905.86|3905.86|3892.37|3892.37|0
1604052900000|2020-10-30 10:15:00|3891.77|3891.77|3890.92|3890.92|3892.12|3892.12|3879.82|3879.82|0
1604053200000|2020-10-30 10:20:00|3889.38|3889.38|3886.91|3886.91|3889.38|3889.38|3885.71|3885.71|0
1604053500000|2020-10-30 10:25:00|3896.13|3896.13|3905.61|3905.61|3905.61|3905.61|3894.59|3894.59|0
1604053800000|2020-10-30 10:30:00|3902.53|3902.53|3903.73|3903.73|3905.26|3905.26|3897.92|3897.92|0
1604054100000|2020-10-30 10:35:00|3904.92|3904.92|3904.02|3904.02|3905.81|3905.81|3904.02|3904.02|0
1604054400000|2020-10-30 10:40:00|3903.13|3903.13|3902.83|3902.83|3903.13|3903.13|3897.92|3897.92|0
1604054700000|2020-10-30 10:45:00|3908.98|3908.98|3903.73|3903.73|3909.23|3909.23|3903.73|3903.73|0
1604055000000|2020-10-30 10:50:00|3900.65|3900.65|3903.63|3903.63|3906.71|3906.71|3899.46|3899.46|0
1604055300000|2020-10-30 10:55:00|3914.4|3914.4|3914.1|3914.1|3915.29|3915.29|3914.1|3914.1|0
1604055600000|2020-10-30 11:00:00|3907.95|3907.95|3923.62|3923.62|3923.62|3923.62|3906.41|3906.41|0
1604055900000|2020-10-30 11:05:00|3922.73|3922.73|3923.92|3923.92|3925.11|3925.11|3922.73|3922.73|0
1604056200000|2020-10-30 11:10:00|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|0
1604056500000|2020-10-30 11:15:00|3924.22|3924.22|3925.71|3925.71|3925.71|3925.71|3924.22|3924.22|0
1604056800000|2020-10-30 11:20:00|3927.25|3927.25|3932.2|3932.2|3932.2|3932.2|3927.25|3927.25|0
1604057100000|2020-10-30 11:25:00|3933.99|3933.99|3935.53|3935.53|3941.68|3941.68|3933.99|3933.99|0
1604057400000|2020-10-30 11:30:00|3932.46|3932.46|3927.89|3927.89|3933.99|3933.99|3927.89|3927.89|0
1604057700000|2020-10-30 11:35:00|3928.19|3928.19|3920.25|3920.25|3928.19|3928.19|3917.17|3917.17|0
1604058000000|2020-10-30 11:40:00|3919.95|3919.95|3924.22|3924.22|3924.22|3924.22|3919.95|3919.95|0
1604058300000|2020-10-30 11:45:00|3923.32|3923.32|3920.25|3920.25|3923.32|3923.32|3920.25|3920.25|0
1604058600000|2020-10-30 11:50:00|3924.86|3924.86|3920.25|3920.25|3924.86|3924.86|3915.64|3915.64|0
1604058900000|2020-10-30 11:55:00|3919.35|3919.35|3915.04|3915.04|3919.65|3919.65|3911.96|3911.96|0
1604059200000|2020-10-30 12:00:00|3916.58|3916.58|3918.11|3918.11|3918.11|3918.11|3915.04|3915.04|0
1604059500000|2020-10-30 12:05:00|3918.71|3918.71|3914.74|3914.74|3918.71|3918.71|3913.55|3913.55|0
1604059800000|2020-10-30 12:10:00|3916.28|3916.28|3912.01|3912.01|3917.82|3917.82|3912.01|3912.01|0
1604060100000|2020-10-30 12:15:00|3911.71|3911.71|3909.88|3909.88|3916.32|3916.32|3908.34|3908.34|0
1604060400000|2020-10-30 12:20:00|3910.17|3910.17|3915.38|3915.38|3916.92|3916.92|3908.64|3908.64|0
1604060700000|2020-10-30 12:25:00|3916.92|3916.92|3927.34|3927.34|3927.34|3927.34|3916.92|3916.92|0
1604061000000|2020-10-30 12:30:00|3933.49|3933.49|3933.15|3933.15|3933.49|3933.49|3928.88|3928.88|0
1604061300000|2020-10-30 12:35:00|3923.92|3923.92|3921.49|3921.49|3923.92|3923.92|3921.49|3921.49|0
1604061600000|2020-10-30 12:40:00|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|3919.95|0
1604061900000|2020-10-30 12:45:00|3926.1|3926.1|3927.64|3927.64|3927.64|3927.64|3926.1|3926.1|0
1604062200000|2020-10-30 12:50:00|3929.13|3929.13|3938.61|3938.61|3938.61|3938.61|3929.13|3929.13|0
1604062500000|2020-10-30 12:55:00|3939.5|3939.5|3940.69|3940.69|3945.31|3945.31|3939.5|3939.5|0
1604062800000|2020-10-30 13:00:00|3937.62|3937.62|3937.67|3937.67|3940.74|3940.74|3936.13|3936.13|0
1604063100000|2020-10-30 13:05:00|3942.28|3942.28|3937.67|3937.67|3942.28|3942.28|3937.67|3937.67|0
1604063400000|2020-10-30 13:10:00|3931.52|3931.52|3929.13|3929.13|3931.52|3931.52|3929.13|3929.13|0
1604063700000|2020-10-30 13:15:00|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|3926.05|3926.05|0
1604064000000|2020-10-30 13:20:00|3929.13|3929.13|3930.67|3930.67|3930.67|3930.67|3929.13|3929.13|0
1604064300000|2020-10-30 13:25:00|3929.13|3929.13|3928.19|3928.19|3934.29|3934.29|3928.19|3928.19|0
1604064600000|2020-10-30 13:30:00|3929.73|3929.73|3928.19|3928.19|3932.8|3932.8|3928.19|3928.19|0
1604064900000|2020-10-30 13:35:00|3925.11|3925.11|3934.64|3934.64|3937.71|3937.71|3923.92|3923.92|0
1604065200000|2020-10-30 13:40:00|3934.04|3934.04|3926.31|3926.31|3934.04|3934.04|3921.74|3921.74|0
1604065500000|2020-10-30 13:45:00|3924.77|3924.77|3909.49|3909.49|3925.46|3925.46|3909.49|3909.49|0
1604065800000|2020-10-30 13:50:00|3911.02|3911.02|3909.19|3909.19|3912.56|3912.56|3906.41|3906.41|0
1604066100000|2020-10-30 13:55:00|3913.8|3913.8|3922.04|3922.04|3922.04|3922.04|3913.8|3913.8|0
1604066400000|2020-10-30 14:00:00|3926.51|3926.51|3929.68|3929.68|3931.81|3931.81|3921.05|3921.05|0
1604066700000|2020-10-30 14:05:00|3935.83|3935.83|3933.9|3933.9|3935.83|3935.83|3926.6|3926.6|0
1604067000000|2020-10-30 14:10:00|3929.29|3929.29|3920.71|3920.71|3929.29|3929.29|3920.71|3920.71|0
1604067300000|2020-10-30 14:15:00|3919.17|3919.17|3911.57|3911.57|3919.17|3919.17|3911.57|3911.57|0
1604067600000|2020-10-30 14:20:00|3905.42|3905.42|3900.81|3900.81|3908.5|3908.5|3900.81|3900.81|0
1604067900000|2020-10-30 14:25:00|3897.74|3897.74|3891.33|3891.33|3897.74|3897.74|3891.33|3891.33|0
1604068200000|2020-10-30 14:30:00|3895.95|3895.95|3897.14|3897.14|3897.14|3897.14|3892.28|3892.28|0
1604068500000|2020-10-30 14:35:00|3894.06|3894.06|3905.38|3905.38|3905.38|3905.38|3892.53|3892.53|0
1604068800000|2020-10-30 14:40:00|3903.84|3903.84|3896.84|3896.84|3903.84|3903.84|3896.84|3896.84|0
1604069100000|2020-10-30 14:45:00|3898.38|3898.38|3874.42|3874.42|3898.38|3898.38|3874.42|3874.42|0
1604069400000|2020-10-30 14:50:00|3875.02|3875.02|3884.45|3884.45|3885.99|3885.99|3873.48|3873.48|0
1604069700000|2020-10-30 14:55:00|3887.52|3887.52|3878.05|3878.05|3893.03|3893.03|3878.05|3878.05|0
1604070000000|2020-10-30 15:00:00|3876.51|3876.51|3892.14|3892.14|3892.14|3892.14|3876.51|3876.51|0
1604070300000|2020-10-30 15:05:00|3895.21|3895.21|3886.38|3886.38|3895.21|3895.21|3886.38|3886.38|0
1604070600000|2020-10-30 15:10:00|3883.3|3883.3|3917.88|3917.88|3917.88|3917.88|3883.3|3883.3|0
1604070900000|2020-10-30 15:15:00|3920.96|3920.96|3910.2|3910.2|3920.96|3920.96|3910.2|3910.2|0
1604071200000|2020-10-30 15:20:00|3911.73|3911.73|3918.78|3918.78|3918.78|3918.78|3911.73|3911.73|0
1604071500000|2020-10-30 15:25:00|3917.59|3917.59|3914.56|3914.56|3919.12|3919.12|3914.56|3914.56|0
1604071800000|2020-10-30 15:30:00|3911.48|3911.48|3914.46|3914.46|3916.09|3916.09|3909.94|3909.94|0
1604072100000|2020-10-30 15:35:00|3919.08|3919.08|3928.85|3928.85|3928.85|3928.85|3919.08|3919.08|0
1604072400000|2020-10-30 15:40:00|3924.24|3924.24|3916.64|3916.64|3926.72|3926.72|3916.64|3916.64|0
1604072700000|2020-10-30 15:45:00|3916.05|3916.05|3931.93|3931.93|3931.93|3931.93|3914.51|3914.51|0
1604073000000|2020-10-30 15:50:00|3936.54|3936.54|3945.77|3945.77|3945.77|3945.77|3936.54|3936.54|0
1604073300000|2020-10-30 15:55:00|3942.69|3942.69|3949.69|3949.69|3949.69|3949.69|3939.62|3939.62|0
1604073600000|2020-10-30 16:00:00|3948.15|3948.15|3958.91|3958.91|3960.45|3960.45|3948.15|3948.15|0
1604073900000|2020-10-30 16:05:00|3957.38|3957.38|3958.07|3958.07|3963.83|3963.83|3954.65|3954.65|0
1604074200000|2020-10-30 16:10:00|3964.22|3964.22|3983.91|3983.91|3983.91|3983.91|3959.95|3959.95|0
1604074500000|2020-10-30 16:15:00|3984.2|3984.2|3986.64|3986.64|3997.4|3997.4|3981.13|3981.13|0
1604074800000|2020-10-30 16:20:00|3987.83|3987.83|3986.25|3986.25|3993.04|3993.04|3983.22|3983.22|0
1604075100000|2020-10-30 16:25:00|3984.71|3984.71|3986.59|3986.59|3990.86|3990.86|3978.9|3978.9|0
1604304900000|2020-11-02 08:15:00|3952.95|3952.95|3957.31|3957.31|3966.79|3966.79|3952.95|3952.95|0
1604305200000|2020-11-02 08:20:00|3965|3965|3967.93|3967.93|3971.01|3971.01|3965|3965|0
1604305500000|2020-11-02 08:25:00|3972.55|3972.55|3960.73|3960.73|3975.62|3975.62|3960.73|3960.73|0
1604305800000|2020-11-02 08:30:00|3959.19|3959.19|3948.13|3948.13|3960.73|3960.73|3946.59|3946.59|0
1604306100000|2020-11-02 08:35:00|3944.55|3944.55|3958.73|3958.73|3958.73|3958.73|3936.27|3936.27|0
1604306400000|2020-11-02 08:40:00|3961.81|3961.81|3977.44|3977.44|3977.44|3977.44|3961.81|3961.81|0
1604306700000|2020-11-02 08:45:00|3978.97|3978.97|3983.24|3983.24|3983.24|3983.24|3972.82|3972.82|0
1604307000000|2020-11-02 08:50:00|3985.03|3985.03|3994.21|3994.21|3994.21|3994.21|3985.03|3985.03|0
1604307300000|2020-11-02 08:55:00|3986.52|3986.52|3998.23|3998.23|3998.23|3998.23|3986.52|3986.52|0
1604307600000|2020-11-02 09:00:00|4001.3|4001.3|4005.87|4005.87|4006.46|4006.46|3998.23|3998.23|0
1604307900000|2020-11-02 09:05:00|4008.94|4008.94|4010.98|4010.98|4010.98|4010.98|4002.79|4002.79|0
1604308200000|2020-11-02 09:10:00|4009.49|4009.49|4006.42|4006.42|4015.64|4015.64|4006.42|4006.42|0
1604308500000|2020-11-02 09:15:00|4004.88|4004.88|4009.1|4009.1|4009.1|4009.1|4001.8|4001.8|0
1604308800000|2020-11-02 09:20:00|4007.56|4007.56|3999.37|3999.37|4007.56|4007.56|3994.76|3994.76|0
1604309100000|2020-11-02 09:25:00|3999.07|3999.07|4007.36|4007.36|4007.36|4007.36|3995.75|3995.75|0
1604309400000|2020-11-02 09:30:00|4004.28|4004.28|4012.52|4012.52|4029.09|4029.09|4004.28|4004.28|0
1604309700000|2020-11-02 09:35:00|4010.98|4010.98|4014.06|4014.06|4014.06|4014.06|4010.98|4010.98|0
1604310000000|2020-11-02 09:40:00|4006.37|4006.37|3987.97|3987.97|4006.37|4006.37|3987.67|3987.67|0
1604310300000|2020-11-02 09:45:00|3983.35|3983.35|3980.53|3980.53|3983.35|3983.35|3975.12|3975.12|0
1604310600000|2020-11-02 09:50:00|3982.07|3982.07|3985.14|3985.14|3985.14|3985.14|3982.07|3982.07|0
1604310900000|2020-11-02 09:55:00|3986.68|3986.68|3988.22|3988.22|3989.76|3989.76|3985.14|3985.14|0
1604311200000|2020-11-02 10:00:00|3982.07|3982.07|3989.46|3989.46|3989.46|3989.46|3978.99|3978.99|0
1604311500000|2020-11-02 10:05:00|3990.06|3990.06|3990.61|3990.61|3994.03|3994.03|3987.32|3987.32|0
1604311800000|2020-11-02 10:10:00|3987.92|3987.92|3977.5|3977.5|3992.53|3992.53|3972.89|3972.89|0
1604312100000|2020-11-02 10:15:00|3976.91|3976.91|3982.25|3982.25|3988.31|3988.31|3971.4|3971.4|0
1604312400000|2020-11-02 10:20:00|3981.96|3981.96|3989.85|3989.85|3989.85|3989.85|3981.96|3981.96|0
1604312700000|2020-11-02 10:25:00|3994.46|3994.46|4002.4|4002.4|4006.12|4006.12|3994.46|3994.46|0
1604313000000|2020-11-02 10:30:00|4000.86|4000.86|4007.52|4007.52|4010.59|4010.59|4000.86|4000.86|0
1604313300000|2020-11-02 10:35:00|4010.59|4010.59|4019.47|4019.47|4021.01|4021.01|4007.52|4007.52|0
1604313600000|2020-11-02 10:40:00|4024.09|4024.09|4025.62|4025.62|4025.62|4025.62|4019.47|4019.47|0
1604313900000|2020-11-02 10:45:00|4025.03|4025.03|4008.11|4008.11|4026.82|4026.82|4008.11|4008.11|0
1604314200000|2020-11-02 10:50:00|4009.9|4009.9|4020.67|4020.67|4020.67|4020.67|4009.9|4009.9|0
1604314500000|2020-11-02 10:55:00|4025.28|4025.28|4016.74|4016.74|4026.17|4026.17|4016.74|4016.74|0
1604314800000|2020-11-02 11:00:00|4016.15|4016.15|4008.94|4008.94|4016.15|4016.15|4007.66|4007.66|0
1604315100000|2020-11-02 11:05:00|4010.14|4010.14|4001.25|4001.25|4010.14|4010.14|4001.25|4001.25|0
1604315400000|2020-11-02 11:10:00|4001.55|4001.55|4018.07|4018.07|4019.61|4019.61|4001.55|4001.55|0
1604315700000|2020-11-02 11:15:00|4015|4015|4013.71|4013.71|4016.54|4016.54|4011.63|4011.63|0
1604316000000|2020-11-02 11:20:00|4012.52|4012.52|4021.1|4021.1|4021.1|4021.1|4012.52|4012.52|0
1604316300000|2020-11-02 11:25:00|4022.3|4022.3|4018.63|4018.63|4022.6|4022.6|4017.09|4017.09|0
1604316600000|2020-11-02 11:30:00|4024.78|4024.78|4021.7|4021.7|4024.78|4024.78|4021.7|4021.7|0
1604316900000|2020-11-02 11:35:00|4022.89|4022.89|4016.74|4016.74|4022.89|4022.89|4016.74|4016.74|0
1604317200000|2020-11-02 11:40:00|4007.52|4007.52|4015.16|4015.16|4015.16|4015.16|4007.52|4007.52|0
1604317500000|2020-11-02 11:45:00|4018.23|4018.23|4021.31|4021.31|4021.31|4021.31|4016.7|4016.7|0
1604317800000|2020-11-02 11:50:00|4019.77|4019.77|4024.09|4024.09|4024.38|4024.38|4019.77|4019.77|0
1604318100000|2020-11-02 11:55:00|4022.89|4022.89|4022.6|4022.6|4025.67|4025.67|4022.6|4022.6|0
1604318400000|2020-11-02 12:00:00|4022.3|4022.3|4020.46|4020.46|4022.3|4022.3|4017.68|4017.68|0
1604318700000|2020-11-02 12:05:00|4017.39|4017.39|4015.6|4015.6|4018.92|4018.92|4015.6|4015.6|0
1604319000000|2020-11-02 12:10:00|4014.4|4014.4|4022.3|4022.3|4022.3|4022.3|4014.36|4014.36|0
1604319300000|2020-11-02 12:15:00|4023.83|4023.83|4019.61|4019.61|4023.83|4023.83|4019.61|4019.61|0
1604319600000|2020-11-02 12:20:00|4015|4015|4016.54|4016.54|4019.61|4019.61|4015|4015|0
1604319900000|2020-11-02 12:25:00|4018.07|4018.07|4019.57|4019.57|4021.1|4021.1|4018.07|4018.07|0
1604320200000|2020-11-02 12:30:00|4018.03|4018.03|4030.88|4030.88|4030.88|4030.88|4018.03|4018.03|0
1604320500000|2020-11-02 12:35:00|4030.58|4030.58|4030.58|4030.58|4032.12|4032.12|4030.58|4030.58|0
1604320800000|2020-11-02 12:40:00|4029.34|4029.34|4030.93|4030.93|4030.93|4030.93|4026.31|4026.31|0
1604321100000|2020-11-02 12:45:00|4026.31|4026.31|4024.22|4024.22|4026.31|4026.31|4024.22|4024.22|0
1604321400000|2020-11-02 12:50:00|4025.76|4025.76|4017.23|4017.23|4028.84|4028.84|4017.23|4017.23|0
1604321700000|2020-11-02 12:55:00|4020.3|4020.3|4017.23|4017.23|4020.3|4020.3|4017.23|4017.23|0
1604322000000|2020-11-02 13:00:00|4015.69|4015.69|4017.18|4017.18|4017.52|4017.52|4014.45|4014.45|0
1604322300000|2020-11-02 13:05:00|4015.64|4015.64|4018.72|4018.72|4018.72|4018.72|4015.64|4015.64|0
1604322600000|2020-11-02 13:10:00|4020.26|4020.26|4032.21|4032.21|4035.29|4035.29|4020.26|4020.26|0
1604322900000|2020-11-02 13:15:00|4030.67|4030.67|4038.22|4038.22|4038.22|4038.22|4026.06|4026.06|0
1604323200000|2020-11-02 13:20:00|4042.84|4042.84|4033.61|4033.61|4042.84|4042.84|4033.61|4033.61|0
1604323500000|2020-11-02 13:25:00|4031.52|4031.52|4029.98|4029.98|4033.06|4033.06|4029.98|4029.98|0
1604323800000|2020-11-02 13:30:00|4031.52|4031.52|4034.3|4034.3|4035.84|4035.84|4031.52|4031.52|0
1604324100000|2020-11-02 13:35:00|4037.37|4037.37|4029.69|4029.69|4038.91|4038.91|4029.69|4029.69|0
1604324400000|2020-11-02 13:40:00|4029.98|4029.98|4028.45|4028.45|4029.98|4029.98|4028.45|4028.45|0
1604324700000|2020-11-02 13:45:00|4026.91|4026.91|4024.13|4024.13|4026.91|4026.91|4022.3|4022.3|0
1604325000000|2020-11-02 13:50:00|4021.06|4021.06|4017.04|4017.04|4021.06|4021.06|4014.66|4014.66|0
1604325300000|2020-11-02 13:55:00|4021.01|4021.01|4028.31|4028.31|4028.31|4028.31|4017.34|4017.34|0
1604325600000|2020-11-02 14:00:00|4029.85|4029.85|4022.2|4022.2|4029.85|4029.85|4016.4|4016.4|0
1604325900000|2020-11-02 14:05:00|4022.8|4022.8|4024.68|4024.68|4024.68|4024.68|4020.07|4020.07|0
1604326200000|2020-11-02 14:10:00|4026.22|4026.22|4020.07|4020.07|4028.01|4028.01|4020.07|4020.07|0
1604326500000|2020-11-02 14:15:00|4013.92|4013.92|4015.41|4015.41|4017.84|4017.84|4012.73|4012.73|0
1604326800000|2020-11-02 14:20:00|4018.49|4018.49|4009.01|4009.01|4018.49|4018.49|4009.01|4009.01|0
1604327100000|2020-11-02 14:25:00|4010.55|4010.55|4007.47|4007.47|4012.08|4012.08|4007.47|4007.47|0
1604327400000|2020-11-02 14:30:00|4002.86|4002.86|3994.23|3994.23|4010.71|4010.71|3994.23|3994.23|0
1604327700000|2020-11-02 14:35:00|3995.77|3995.77|3992.65|3992.65|4001.28|4001.28|3991.11|3991.11|0
1604328000000|2020-11-02 14:40:00|3989.07|3989.07|3967.04|3967.04|3989.07|3989.07|3965.5|3965.5|0
1604328300000|2020-11-02 14:45:00|3968.58|3968.58|3987.23|3987.23|3987.88|3987.88|3968.58|3968.58|0
1604328600000|2020-11-02 14:50:00|3984.16|3984.16|3986.59|3986.59|3987.78|3987.78|3981.08|3981.08|0
1604328900000|2020-11-02 14:55:00|3983.51|3983.51|3988.13|3988.13|3989.37|3989.37|3976.52|3976.52|0
1604329200000|2020-11-02 15:00:00|3992.74|3992.74|4015.76|4015.76|4015.76|4015.76|3989.66|3989.66|0
1604329500000|2020-11-02 15:05:00|4012.68|4012.68|4007.82|4007.82|4014.86|4014.86|4006.28|4006.28|0
1604329800000|2020-11-02 15:10:00|4009.35|4009.35|3995.56|3995.56|4009.35|4009.35|3994.03|3994.03|0
1604330100000|2020-11-02 15:15:00|3996.46|3996.46|4018.49|4018.49|4018.49|4018.49|3996.46|3996.46|0
1604330400000|2020-11-02 15:20:00|4018.79|4018.79|4029.07|4029.07|4029.07|4029.07|4015.71|4015.71|0
1604330700000|2020-11-02 15:25:00|4025.99|4025.99|4018.95|4018.95|4025.99|4025.99|4015.27|4015.27|0
1604331000000|2020-11-02 15:30:00|4017.75|4017.75|4012.54|4012.54|4017.75|4017.75|4007.93|4007.93|0
1604331300000|2020-11-02 15:35:00|4014.08|4014.08|4012.2|4012.2|4017.16|4017.16|4004.51|4004.51|0
1604331600000|2020-11-02 15:40:00|4012.8|4012.8|4007.54|4007.54|4013.69|4013.69|4004.47|4004.47|0
1604331900000|2020-11-02 15:45:00|4009.08|4009.08|4016.77|4016.77|4019.84|4019.84|4009.08|4009.08|0
1604332200000|2020-11-02 15:50:00|4018.3|4018.3|4010.96|4010.96|4021.38|4021.38|4009.42|4009.42|0
1604332500000|2020-11-02 15:55:00|4009.42|4009.42|4030.6|4030.6|4030.6|4030.6|4009.42|4009.42|0
1604332800000|2020-11-02 16:00:00|4032.14|4032.14|4032.48|4032.48|4032.48|4032.48|4027.87|4027.87|0
1604333100000|2020-11-02 16:05:00|4035.56|4035.56|4061.01|4061.01|4061.01|4061.01|4035.56|4035.56|0
1604333400000|2020-11-02 16:10:00|4064.08|4064.08|4052.93|4052.93|4064.08|4064.08|4050.2|4050.2|0
1604333700000|2020-11-02 16:15:00|4049.86|4049.86|4056.85|4056.85|4062.06|4062.06|4049.86|4049.86|0
1604334000000|2020-11-02 16:20:00|4058.39|4058.39|4066.88|4066.88|4069.31|4069.31|4054.67|4054.67|0
1604334300000|2020-11-02 16:25:00|4065.34|4065.34|4060.14|4060.14|4077.35|4077.35|4060.14|4060.14|0
1604391300000|2020-11-03 08:15:00|4198.62|4198.62|4227.26|4227.26|4232.42|4232.42|4198.62|4198.62|0
1604391600000|2020-11-03 08:20:00|4216.5|4216.5|4212.92|4212.92|4216.5|4216.5|4211.13|4211.13|0
1604391900000|2020-11-03 08:25:00|4212.32|4212.32|4231.02|4231.02|4231.02|4231.02|4210.23|4210.23|0
1604392200000|2020-11-03 08:30:00|4215.65|4215.65|4241.35|4241.35|4241.35|4241.35|4212.57|4212.57|0
1604392500000|2020-11-03 08:35:00|4239.81|4239.81|4237.43|4237.43|4239.81|4239.81|4237.13|4237.13|0
1604392800000|2020-11-03 08:40:00|4234.35|4234.35|4220.45|4220.45|4234.35|4234.35|4220.45|4220.45|0
1604393100000|2020-11-03 08:45:00|4206.61|4206.61|4229.67|4229.67|4229.67|4229.67|4206.61|4206.61|0
1604393400000|2020-11-03 08:50:00|4228.78|4228.78|4235.57|4235.57|4236.46|4236.46|4228.78|4228.78|0
1604393700000|2020-11-03 08:55:00|4229.42|4229.42|4205.12|4205.12|4229.42|4229.42|4205.12|4205.12|0
1604394000000|2020-11-03 09:00:00|4197.43|4197.43|4195.34|4195.34|4197.43|4197.43|4195.34|4195.34|0
1604394300000|2020-11-03 09:05:00|4199.95|4199.95|4201.49|4201.49|4201.49|4201.49|4199.95|4199.95|0
1604394600000|2020-11-03 09:10:00|4204.57|4204.57|4203.03|4203.03|4210.72|4210.72|4195.34|4195.34|0
1604394900000|2020-11-03 09:15:00|4209.18|4209.18|4212.25|4212.25|4212.25|4212.25|4201.49|4201.49|0
1604395200000|2020-11-03 09:20:00|4218.82|4218.82|4206.52|4206.52|4224.97|4224.97|4206.52|4206.52|0
1604395500000|2020-11-03 09:25:00|4208.05|4208.05|4206.52|4206.52|4209.59|4209.59|4206.52|4206.52|0
1604395800000|2020-11-03 09:30:00|4201.9|4201.9|4216.59|4216.59|4221.2|4221.2|4201.9|4201.9|0
1604396400000|2020-11-03 09:40:00|4211.98|4211.98|4208.95|4208.95|4211.98|4211.98|4208.95|4208.95|0
1604396700000|2020-11-03 09:45:00|4204.34|4204.34|4209.2|4209.2|4209.2|4209.2|4204.34|4204.34|0
1604397000000|2020-11-03 09:50:00|4213.81|4213.81|4207.66|4207.66|4213.81|4213.81|4207.66|4207.66|0
1604397300000|2020-11-03 09:55:00|4206.13|4206.13|4199.77|4199.77|4206.13|4206.13|4199.77|4199.77|0
1604397600000|2020-11-03 10:00:00|4201.86|4201.86|4193.62|4193.62|4201.86|4201.86|4193.62|4193.62|0
1604397900000|2020-11-03 10:05:00|4199.77|4199.77|4199.33|4199.33|4203.95|4203.95|4199.33|4199.33|0
1604398200000|2020-11-03 10:10:00|4200.87|4200.87|4205.83|4205.83|4207.02|4207.02|4200.87|4200.87|0
1604398500000|2020-11-03 10:15:00|4210.44|4210.44|4210.49|4210.49|4218.13|4218.13|4210.44|4210.44|0
1604398800000|2020-11-03 10:20:00|4208.95|4208.95|4193.32|4193.32|4212.02|4212.02|4193.32|4193.32|0
1604399100000|2020-11-03 10:25:00|4191.78|4191.78|4199.47|4199.47|4199.47|4199.47|4191.78|4191.78|0
1604399400000|2020-11-03 10:30:00|4196.4|4196.4|4199.47|4199.47|4199.47|4199.47|4196.4|4196.4|0
1604399700000|2020-11-03 10:35:00|4204.24|4204.24|4206.33|4206.33|4206.33|4206.33|4204.24|4204.24|0
1604400000000|2020-11-03 10:40:00|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4211.04|4211.04|0
1604400300000|2020-11-03 10:45:00|4207.87|4207.87|4196.65|4196.65|4209.41|4209.41|4196.65|4196.65|0
1604400600000|2020-11-03 10:50:00|4197.84|4197.84|4187.47|4187.47|4197.84|4197.84|4187.47|4187.47|0
1604400900000|2020-11-03 10:55:00|4185.93|4185.93|4180.72|4180.72|4186.23|4186.23|4180.72|4180.72|0
1604401200000|2020-11-03 11:00:00|4183.8|4183.8|4186.48|4186.48|4186.48|4186.48|4183.8|4183.8|0
1604401500000|2020-11-03 11:05:00|4192.63|4192.63|4189.56|4189.56|4192.63|4192.63|4189.56|4189.56|0
1604401800000|2020-11-03 11:10:00|4191.1|4191.1|4194.08|4194.08|4194.08|4194.08|4191.1|4191.1|0
1604402100000|2020-11-03 11:15:00|4198.69|4198.69|4197.15|4197.15|4200.23|4200.23|4197.15|4197.15|0
1604402400000|2020-11-03 11:20:00|4200.23|4200.23|4206.63|4206.63|4206.63|4206.63|4200.23|4200.23|0
1604402700000|2020-11-03 11:25:00|4207.82|4207.82|4209.11|4209.11|4213.97|4213.97|4207.57|4207.57|0
1604403000000|2020-11-03 11:30:00|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|0
1604403300000|2020-11-03 11:35:00|4210.65|4210.65|4199.29|4199.29|4210.65|4210.65|4199.29|4199.29|0
1604403600000|2020-11-03 11:40:00|4206.98|4206.98|4208.76|4208.76|4208.76|4208.76|4206.38|4206.38|0
1604403900000|2020-11-03 11:45:00|4204.15|4204.15|4205.64|4205.64|4205.64|4205.64|4199.49|4199.49|0
1604404200000|2020-11-03 11:50:00|4205.94|4205.94|4198.25|4198.25|4205.94|4205.94|4196.72|4196.72|0
1604404500000|2020-11-03 11:55:00|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1604404800000|2020-11-03 12:00:00|4192.49|4192.49|4201.33|4201.33|4201.33|4201.33|4189.42|4189.42|0
1604405100000|2020-11-03 12:05:00|4202.87|4202.87|4201.08|4201.08|4202.87|4202.87|4201.08|4201.08|0
1604405400000|2020-11-03 12:10:00|4202.87|4202.87|4206.19|4206.19|4206.19|4206.19|4202.87|4202.87|0
1604405700000|2020-11-03 12:15:00|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|0
1604406000000|2020-11-03 12:20:00|4201.97|4201.97|4198.9|4198.9|4201.97|4201.97|4194.28|4194.28|0
1604406300000|2020-11-03 12:25:00|4191.21|4191.21|4185.06|4185.06|4191.21|4191.21|4183.02|4183.02|0
1604406600000|2020-11-03 12:30:00|4186.6|4186.6|4183.57|4183.57|4188.13|4188.13|4181.14|4181.14|0
1604406900000|2020-11-03 12:35:00|4180.49|4180.49|4163.67|4163.67|4182.03|4182.03|4163.67|4163.67|0
1604407200000|2020-11-03 12:40:00|4165.21|4165.21|4156.08|4156.08|4169.82|4169.82|4156.08|4156.08|0
1604407500000|2020-11-03 12:45:00|4159.15|4159.15|4162.23|4162.23|4165.3|4165.3|4159.15|4159.15|0
1604407800000|2020-11-03 12:50:00|4168.38|4168.38|4163.76|4163.76|4168.38|4168.38|4163.76|4163.76|0
1604408100000|2020-11-03 12:55:00|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|0
1604408400000|2020-11-03 13:00:00|4159.5|4159.5|4155.92|4155.92|4160.69|4160.69|4151.81|4151.81|0
1604408700000|2020-11-03 13:05:00|4154.38|4154.38|4142.42|4142.42|4154.38|4154.38|4142.42|4142.42|0
1604409000000|2020-11-03 13:10:00|4143.96|4143.96|4151.9|4151.9|4151.9|4151.9|4143.96|4143.96|0
1604409600000|2020-11-03 13:20:00|4154.98|4154.98|4153.44|4153.44|4158.05|4158.05|4153.44|4153.44|0
1604409900000|2020-11-03 13:25:00|4155.23|4155.23|4152.06|4152.06|4155.23|4155.23|4146.05|4146.05|0
1604410200000|2020-11-03 13:30:00|4152.96|4152.96|4151.72|4151.72|4157.87|4157.87|4150.18|4150.18|0
1604410500000|2020-11-03 13:35:00|4145.57|4145.57|4148.73|4148.73|4150.18|4150.18|4142.58|4142.58|0
1604410800000|2020-11-03 13:40:00|4148.44|4148.44|4146.35|4146.35|4148.44|4148.44|4140.2|4140.2|0
1604411100000|2020-11-03 13:45:00|4141.74|4141.74|4143.27|4143.27|4143.27|4143.27|4138.66|4138.66|0
1604411700000|2020-11-03 13:55:00|4141.74|4141.74|4130.47|4130.47|4141.74|4141.74|4130.47|4130.47|0
1604412000000|2020-11-03 14:00:00|4128.93|4128.93|4135.08|4135.08|4138.16|4138.16|4128.93|4128.93|0
1604412300000|2020-11-03 14:05:00|4135.38|4135.38|4127.69|4127.69|4135.38|4135.38|4127.69|4127.69|0
1604412600000|2020-11-03 14:10:00|4124.62|4124.62|4120.3|4120.3|4126.45|4126.45|4117.23|4117.23|0
1604412900000|2020-11-03 14:15:00|4114.15|4114.15|4114.15|4114.15|4121.84|4121.84|4112.61|4112.61|0
1604413200000|2020-11-03 14:20:00|4112.61|4112.61|4106.26|4106.26|4115.69|4115.69|4104.72|4104.72|0
1604413500000|2020-11-03 14:25:00|4101.65|4101.65|4093.16|4093.16|4101.65|4101.65|4090.08|4090.08|0
1604413800000|2020-11-03 14:30:00|4096.23|4096.23|4104.08|4104.08|4105.23|4105.23|4096.23|4096.23|0
1604414100000|2020-11-03 14:35:00|4107.15|4107.15|4104.08|4104.08|4107.15|4107.15|4094.85|4094.85|0
1604414400000|2020-11-03 14:40:00|4107.15|4107.15|4101|4101|4107.15|4107.15|4101|4101|0
1604414700000|2020-11-03 14:45:00|4109.49|4109.49|4098.73|4098.73|4117.18|4117.18|4095.66|4095.66|0
1604415000000|2020-11-03 14:50:00|4094.12|4094.12|4111.24|4111.24|4111.24|4111.24|4094.12|4094.12|0
1604415300000|2020-11-03 14:55:00|4106.62|4106.62|4105.52|4105.52|4109.84|4109.84|4105.23|4105.23|0
1604415600000|2020-11-03 15:00:00|4103.99|4103.99|4094.51|4094.51|4108.6|4108.6|4094.51|4094.51|0
1604415900000|2020-11-03 15:05:00|4092.97|4092.97|4078.54|4078.54|4096.05|4096.05|4078.54|4078.54|0
1604416200000|2020-11-03 15:10:00|4077.34|4077.34|4053.09|4053.09|4077.34|4077.34|4044.8|4044.8|0
1604416500000|2020-11-03 15:15:00|4050.01|4050.01|4049.46|4049.46|4054.08|4054.08|4040.24|4040.24|0
1604416800000|2020-11-03 15:20:00|4044.85|4044.85|4048.61|4048.61|4051.69|4051.69|4040.93|4040.93|0
1604417100000|2020-11-03 15:25:00|4050.15|4050.15|4041.91|4041.91|4056.81|4056.81|4040.67|4040.67|0
1604417400000|2020-11-03 15:30:00|4043.45|4043.45|4038.84|4038.84|4043.45|4043.45|4038.84|4038.84|0
1604417700000|2020-11-03 15:35:00|4043.45|4043.45|4043.45|4043.45|4044.99|4044.99|4041.91|4041.91|0
1604418000000|2020-11-03 15:40:00|4040.38|4040.38|4049.6|4049.6|4049.6|4049.6|4038.84|4038.84|0
1604418300000|2020-11-03 15:45:00|4048.06|4048.06|4060.62|4060.62|4060.62|4060.62|4048.06|4048.06|0
1604418600000|2020-11-03 15:50:00|4062.15|4062.15|4065.48|4065.48|4065.48|4065.48|4057.79|4057.79|0
1604418900000|2020-11-03 15:55:00|4067.02|4067.02|4070.74|4070.74|4071.63|4071.63|4067.02|4067.02|0
1604419200000|2020-11-03 16:00:00|4073.81|4073.81|4073.81|4073.81|4082.69|4082.69|4070.74|4070.74|0
1604419500000|2020-11-03 16:05:00|4072.27|4072.27|4057.88|4057.88|4072.27|4072.27|4057.88|4057.88|0
1604419800000|2020-11-03 16:10:00|4059.42|4059.42|4063.39|4063.39|4063.39|4063.39|4058.23|4058.23|0
1604420100000|2020-11-03 16:15:00|4061.9|4061.9|4056.44|4056.44|4064.98|4064.98|4054.9|4054.9|0
1604420400000|2020-11-03 16:20:00|4054.9|4054.9|4054.9|4054.9|4056.44|4056.44|4051.83|4051.83|0
1604420700000|2020-11-03 16:25:00|4056.1|4056.1|4055.54|4055.54|4060.71|4060.71|4052.47|4052.47|0
1604477700000|2020-11-04 08:15:00|4016.83|4016.83|4032.71|4032.71|4032.71|4032.71|4016.83|4016.83|0
1604478000000|2020-11-04 08:20:00|4040.4|4040.4|4077.8|4077.8|4077.8|4077.8|4040.4|4040.4|0
1604478300000|2020-11-04 08:25:00|4073.19|4073.19|4081.68|4081.68|4083.22|4083.22|4063.16|4063.16|0
1604478600000|2020-11-04 08:30:00|4070.92|4070.92|4076.52|4076.52|4076.52|4076.52|4058.16|4058.16|0
1604478900000|2020-11-04 08:35:00|4068.83|4068.83|4047.05|4047.05|4069.43|4069.43|4047.05|4047.05|0
1604479200000|2020-11-04 08:40:00|4043.98|4043.98|4040.95|4040.95|4050.13|4050.13|4040.95|4040.95|0
1604479500000|2020-11-04 08:45:00|4034.8|4034.8|4056.33|4056.33|4056.33|4056.33|4034.8|4034.8|0
1604479800000|2020-11-04 08:50:00|4054.79|4054.79|4064.01|4064.01|4064.01|4064.01|4053.25|4053.25|0
1604480100000|2020-11-04 08:55:00|4065.55|4065.55|4076.5|4076.5|4081.2|4081.2|4065.55|4065.55|0
1604480400000|2020-11-04 09:00:00|4075|4075|4082.94|4082.94|4082.94|4082.94|4074.71|4074.71|0
1604480700000|2020-11-04 09:05:00|4076.79|4076.79|4076.2|4076.2|4081.41|4081.41|4076.2|4076.2|0
1604481000000|2020-11-04 09:10:00|4068.51|4068.51|4065.23|4065.23|4068.51|4068.51|4065.23|4065.23|0
1604481300000|2020-11-04 09:15:00|4067.91|4067.91|4071.79|4071.79|4075.6|4075.6|4067.91|4067.91|0
1604481600000|2020-11-04 09:20:00|4070.25|4070.25|4046.34|4046.34|4070.25|4070.25|4045.74|4045.74|0
1604481900000|2020-11-04 09:25:00|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|0
1604482200000|2020-11-04 09:30:00|4065.55|4065.55|4060.98|4060.98|4070.76|4070.76|4054.83|4054.83|0
1604482500000|2020-11-04 09:35:00|4064.06|4064.06|4042.88|4042.88|4064.06|4064.06|4041.34|4041.34|0
1604482800000|2020-11-04 09:40:00|4038.26|4038.26|4041.09|4041.09|4041.09|4041.09|4033.65|4033.65|0
1604483100000|2020-11-04 09:45:00|4044.16|4044.16|4046.94|4046.94|4046.94|4046.94|4043.86|4043.86|0
1604483400000|2020-11-04 09:50:00|4048.48|4048.48|4045.1|4045.1|4056.16|4056.16|4045.1|4045.1|0
1604483700000|2020-11-04 09:55:00|4044.8|4044.8|4036.82|4036.82|4045.1|4045.1|4033.74|4033.74|0
1604484000000|2020-11-04 10:00:00|4033.74|4033.74|4025.3|4025.3|4038.36|4038.36|4025.3|4025.3|0
1604484300000|2020-11-04 10:05:00|4011.46|4011.46|4016.07|4016.07|4016.07|4016.07|4009.92|4009.92|0
1604484600000|2020-11-04 10:10:00|3999.16|3999.16|3990.37|3990.37|4000.7|4000.7|3981.15|3981.15|0
1604484900000|2020-11-04 10:15:00|3991.91|3991.91|3991.91|3991.91|3991.91|3991.91|3987.3|3987.3|0
1604485200000|2020-11-04 10:20:00|3987.3|3987.3|3986.1|3986.1|3987.3|3987.3|3985.81|3985.81|0
1604485800000|2020-11-04 10:30:00|3985.21|3985.21|3980.44|3980.44|3985.21|3985.21|3978.81|3978.81|0
1604486100000|2020-11-04 10:35:00|3980.14|3980.14|3998.98|3998.98|3998.98|3998.98|3980.14|3980.14|0
1604486400000|2020-11-04 10:40:00|4005.13|4005.13|4006.67|4006.67|4006.67|4006.67|4005.13|4005.13|0
1604486700000|2020-11-04 10:45:00|4012.82|4012.82|4025.58|4025.58|4025.58|4025.58|4012.82|4012.82|0
1604487000000|2020-11-04 10:50:00|4028.65|4028.65|4034.5|4034.5|4034.5|4034.5|4028.35|4028.35|0
1604487300000|2020-11-04 10:55:00|4028.35|4028.35|4029.29|4029.29|4029.29|4029.29|4026.22|4026.22|0
1604487600000|2020-11-04 11:00:00|4024.68|4024.68|4011.62|4011.62|4024.68|4024.68|4011.62|4011.62|0
1604487900000|2020-11-04 11:05:00|4013.41|4013.41|4011.92|4011.92|4013.41|4013.41|4008.5|4008.5|0
1604488200000|2020-11-04 11:10:00|4015|4015|4028.1|4028.1|4029.64|4029.64|4015|4015|0
1604488500000|2020-11-04 11:15:00|4026.56|4026.56|4016.19|4016.19|4026.56|4026.56|4016.19|4016.19|0
1604489100000|2020-11-04 11:25:00|4014.65|4014.65|4010.04|4010.04|4014.65|4014.65|4010.04|4010.04|0
1604489400000|2020-11-04 11:30:00|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|0
1604489700000|2020-11-04 11:35:00|4019.27|4019.27|4016.35|4016.35|4019.27|4019.27|4008.5|4008.5|0
1604490000000|2020-11-04 11:40:00|4020.96|4020.96|4021.56|4021.56|4021.56|4021.56|4013.28|4013.28|0
1604490300000|2020-11-04 11:45:00|4021.26|4021.26|4013.62|4013.62|4021.26|4021.26|4010.54|4010.54|0
1604490600000|2020-11-04 11:50:00|4010.54|4010.54|4026.17|4026.17|4030.78|4030.78|4010.54|4010.54|0
1604490900000|2020-11-04 11:55:00|4021.56|4021.56|4018.48|4018.48|4027.71|4027.71|4018.48|4018.48|0
1604491200000|2020-11-04 12:00:00|4021.56|4021.56|4021.56|4021.56|4023.1|4023.1|4021.56|4021.56|0
1604491500000|2020-11-04 12:05:00|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|0
1604491800000|2020-11-04 12:10:00|4026.17|4026.17|4033.86|4033.86|4033.86|4033.86|4026.17|4026.17|0
1604492100000|2020-11-04 12:15:00|4030.78|4030.78|4039.37|4039.37|4040.26|4040.26|4030.78|4030.78|0
1604492400000|2020-11-04 12:20:00|4038.77|4038.77|4034.07|4034.07|4038.77|4038.77|4029.89|4029.89|0
1604492700000|2020-11-04 12:25:00|4030.99|4030.99|4035.6|4035.6|4035.6|4035.6|4030.99|4030.99|0
1604493000000|2020-11-04 12:30:00|4036.5|4036.5|4030.69|4030.69|4039.18|4039.18|4030.69|4030.69|0
1604493300000|2020-11-04 12:35:00|4036.84|4036.84|4037.49|4037.49|4048.25|4048.25|4035.95|4035.95|0
1604493600000|2020-11-04 12:40:00|4035.4|4035.4|4036.04|4036.04|4036.93|4036.93|4033.86|4033.86|0
1604494200000|2020-11-04 12:50:00|4029.89|4029.89|4034.5|4034.5|4034.5|4034.5|4029.89|4029.89|0
1604494500000|2020-11-04 12:55:00|4036.04|4036.04|4036.64|4036.64|4038.17|4038.17|4036.04|4036.04|0
1604494800000|2020-11-04 13:00:00|4036.34|4036.34|4053.25|4053.25|4054.79|4054.79|4036.34|4036.34|0
1604495100000|2020-11-04 13:05:00|4056.33|4056.33|4059.91|4059.91|4059.91|4059.91|4056.33|4056.33|0
1604495400000|2020-11-04 13:10:00|4061.44|4061.44|4051.12|4051.12|4061.44|4061.44|4051.12|4051.12|0
1604495700000|2020-11-04 13:15:00|4043.43|4043.43|4046.5|4046.5|4046.5|4046.5|4043.43|4043.43|0
1604496000000|2020-11-04 13:20:00|4048.04|4048.04|4055.54|4055.54|4055.54|4055.54|4048.04|4048.04|0
1604496300000|2020-11-04 13:25:00|4060.16|4060.16|4057.08|4057.08|4060.16|4060.16|4057.08|4057.08|0
1604496600000|2020-11-04 13:30:00|4050.93|4050.93|4042.49|4042.49|4050.93|4050.93|4040.95|4040.95|0
1604496900000|2020-11-04 13:35:00|4040.95|4040.95|4031.73|4031.73|4040.95|4040.95|4031.73|4031.73|0
1604497200000|2020-11-04 13:40:00|4031.43|4031.43|4029.55|4029.55|4032.62|4032.62|4029.55|4029.55|0
1604497500000|2020-11-04 13:45:00|4034.16|4034.16|4038.98|4038.98|4038.98|4038.98|4034.16|4034.16|0
1604497800000|2020-11-04 13:50:00|4042.05|4042.05|4046.41|4046.41|4046.41|4046.41|4040.26|4040.26|0
1604498100000|2020-11-04 13:55:00|4043.34|4043.34|4035.65|4035.65|4043.34|4043.34|4035.65|4035.65|0
1604498400000|2020-11-04 14:00:00|4035.35|4035.35|4050.98|4050.98|4050.98|4050.98|4034.75|4034.75|0
1604498700000|2020-11-04 14:05:00|4049.44|4049.44|4049.19|4049.19|4052.26|4052.26|4047.65|4047.65|0
1604499000000|2020-11-04 14:10:00|4047.65|4047.65|4034.2|4034.2|4047.65|4047.65|4034.2|4034.2|0
1604499300000|2020-11-04 14:15:00|4035.74|4035.74|4031.13|4031.13|4035.74|4035.74|4028.05|4028.05|0
1604499600000|2020-11-04 14:20:00|4032.67|4032.67|4027.8|4027.8|4032.67|4032.67|4027.8|4027.8|0
1604499900000|2020-11-04 14:25:00|4026.91|4026.91|4034.25|4034.25|4036.04|4036.04|4025.12|4025.12|0
1604500200000|2020-11-04 14:30:00|4038.86|4038.86|4016.97|4016.97|4038.86|4038.86|4016.97|4016.97|0
1604500500000|2020-11-04 14:35:00|4020.05|4020.05|4002.54|4002.54|4023.03|4023.03|3999.55|3999.55|0
1604500800000|2020-11-04 14:40:00|4008.69|4008.69|4012.7|4012.7|4014.24|4014.24|4008.09|4008.09|0
1604501100000|2020-11-04 14:45:00|4015.78|4015.78|4026.1|4026.1|4026.1|4026.1|4009.63|4009.63|0
1604501400000|2020-11-04 14:50:00|4024.57|4024.57|4016.93|4016.93|4027.64|4027.64|4016.93|4016.93|0
1604501700000|2020-11-04 14:55:00|4015.14|4015.14|4029.73|4029.73|4029.73|4029.73|4015.14|4015.14|0
1604502000000|2020-11-04 15:00:00|4027.64|4027.64|4021.49|4021.49|4028.54|4028.54|4019.95|4019.95|0
1604502300000|2020-11-04 15:05:00|4018.42|4018.42|4017.18|4017.18|4019.95|4019.95|4006.12|4006.12|0
1604502600000|2020-11-04 15:10:00|4015.64|4015.64|4019.66|4019.66|4020.25|4020.25|4012.56|4012.56|0
1604502900000|2020-11-04 15:15:00|4021.15|4021.15|4018.85|4018.85|4022.68|4022.68|4014.24|4014.24|0
1604503200000|2020-11-04 15:20:00|4023.92|4023.92|4027.6|4027.6|4030.67|4030.67|4023.92|4023.92|0
1604503500000|2020-11-04 15:25:00|4025.21|4025.21|4017.27|4017.27|4025.81|4025.81|4017.27|4017.27|0
1604503800000|2020-11-04 15:30:00|4016.97|4016.97|4013.9|4013.9|4023.12|4023.12|4013.9|4013.9|0
1604504100000|2020-11-04 15:35:00|4015.43|4015.43|3993.91|3993.91|4015.43|4015.43|3993.91|3993.91|0
1604504400000|2020-11-04 15:40:00|3998.08|3998.08|3980.28|3980.28|3998.68|3998.68|3976.7|3976.7|0
1604504700000|2020-11-04 15:45:00|3987.96|3987.96|3999.92|3999.92|4000.52|4000.52|3987.96|3987.96|0
1604505000000|2020-11-04 15:50:00|4003|4003|4012.22|4012.22|4012.22|4012.22|4003|4003|0
1604505300000|2020-11-04 15:55:00|4009.15|4009.15|4005.18|4005.18|4009.79|4009.79|4002.1|4002.1|0
1604505600000|2020-11-04 16:00:00|4003.64|4003.64|4002.4|4002.4|4016.1|4016.1|4002.4|4002.4|0
1604505900000|2020-11-04 16:05:00|4003.89|4003.89|3997.49|3997.49|4003.89|4003.89|3995.95|3995.95|0
1604506200000|2020-11-04 16:10:00|3989.8|3989.8|3987.67|3987.67|3995.95|3995.95|3987.67|3987.67|0
1604506500000|2020-11-04 16:15:00|3986.13|3986.13|3993.82|3993.82|3993.82|3993.82|3986.13|3986.13|0
1604506800000|2020-11-04 16:20:00|3993.22|3993.22|4007.7|4007.7|4007.7|4007.7|3992.92|3992.92|0
1604507100000|2020-11-04 16:25:00|4008.3|4008.3|4032.37|4032.37|4032.37|4032.37|4007.06|4007.06|0
1604564100000|2020-11-05 08:15:00|4010.22|4010.22|4009.24|4009.24|4021.54|4021.54|4009.24|4009.24|0
1604564400000|2020-11-05 08:20:00|4016.93|4016.93|4021.54|4021.54|4027.69|4027.69|4016.93|4016.93|0
1604564700000|2020-11-05 08:25:00|4013.85|4013.85|4007.7|4007.7|4013.85|4013.85|4007.7|4007.7|0
1604565000000|2020-11-05 08:30:00|4002.33|4002.33|3987.9|3987.9|4002.33|4002.33|3987.9|3987.9|0
1604565300000|2020-11-05 08:35:00|3998.66|3998.66|3997.12|3997.12|3998.66|3998.66|3989.43|3989.43|0
1604565600000|2020-11-05 08:40:00|3994.05|3994.05|3997.12|3997.12|4003.27|4003.27|3994.05|3994.05|0
1604565900000|2020-11-05 08:45:00|4003.27|4003.27|4001.78|4001.78|4003.27|4003.27|4001.78|4001.78|0
1604566200000|2020-11-05 08:50:00|4006.39|4006.39|4006.99|4006.99|4006.99|4006.99|4006.39|4006.39|0
1604566500000|2020-11-05 08:55:00|4009.67|4009.67|4015.57|4015.57|4017.11|4017.11|4000.2|4000.2|0
1604566800000|2020-11-05 09:00:00|4018.65|4018.65|4016.81|4016.81|4022.52|4022.52|4015.27|4015.27|0
1604567100000|2020-11-05 09:05:00|4015.27|4015.27|4006.09|4006.09|4015.27|4015.27|4006.09|4006.09|0
1604567400000|2020-11-05 09:10:00|4004.6|4004.6|4007.68|4007.68|4007.68|4007.68|4004.6|4004.6|0
1604567700000|2020-11-05 09:15:00|4012.29|4012.29|4010.36|4010.36|4017.06|4017.06|4009.22|4009.22|0
1604568000000|2020-11-05 09:20:00|4007.29|4007.29|4002.47|4002.47|4007.29|4007.29|4002.47|4002.47|0
1604568300000|2020-11-05 09:25:00|3994.78|3994.78|4004.26|4004.26|4006.05|4006.05|3994.78|3994.78|0
1604568600000|2020-11-05 09:30:00|4002.72|4002.72|4021.17|4021.17|4021.17|4021.17|4002.72|4002.72|0
1604568900000|2020-11-05 09:35:00|4024.45|4024.45|4021.08|4021.08|4024.45|4024.45|4021.08|4021.08|0
1604569200000|2020-11-05 09:40:00|4018|4018|4023.17|4023.17|4023.17|4023.17|4014.93|4014.93|0
1604569500000|2020-11-05 09:45:00|4012.4|4012.4|4005.45|4005.45|4012.4|4012.4|4005.45|4005.45|0
1604569800000|2020-11-05 09:50:00|4000.84|4000.84|4013.14|4013.14|4013.14|4013.14|4000.84|4000.84|0
1604570100000|2020-11-05 09:55:00|4010.06|4010.06|4014.98|4014.98|4014.98|4014.98|4010.06|4010.06|0
1604570400000|2020-11-05 10:00:00|4011.9|4011.9|4016.17|4016.17|4017.71|4017.71|4011.9|4011.9|0
1604570700000|2020-11-05 10:05:00|4011.99|4011.99|4018.79|4018.79|4019.68|4019.68|4010.2|4010.2|0
1604571000000|2020-11-05 10:10:00|4021.86|4021.86|4011.99|4011.99|4021.86|4021.86|4011.1|4011.1|0
1604571300000|2020-11-05 10:15:00|4012.59|4012.59|4015.92|4015.92|4022.07|4022.07|4012.59|4012.59|0
1604571600000|2020-11-05 10:20:00|4018.99|4018.99|4020.23|4020.23|4021.77|4021.77|4018.69|4018.69|0
1604571900000|2020-11-05 10:25:00|4018.69|4018.69|4012.59|4012.59|4018.69|4018.69|4012.59|4012.59|0
1604572200000|2020-11-05 10:30:00|4011.05|4011.05|4020.28|4020.28|4020.28|4020.28|4011.05|4011.05|0
1604572500000|2020-11-05 10:35:00|4026.43|4026.43|4030.01|4030.01|4032.39|4032.39|4020.28|4020.28|0
1604572800000|2020-11-05 10:40:00|4026.93|4026.93|4016.51|4016.51|4026.93|4026.93|4014.98|4014.98|0
1604573100000|2020-11-05 10:45:00|4018.05|4018.05|4018.05|4018.05|4018.05|4018.05|4018.05|4018.05|0
1604573400000|2020-11-05 10:50:00|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|0
1604573700000|2020-11-05 10:55:00|4028.77|4028.77|4027.53|4027.53|4028.77|4028.77|4022.02|4022.02|0
1604574000000|2020-11-05 11:00:00|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|0
1604574300000|2020-11-05 11:05:00|4021.38|4021.38|4013.19|4013.19|4021.38|4021.38|4013.19|4013.19|0
1604574600000|2020-11-05 11:10:00|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|0
1604575200000|2020-11-05 11:20:00|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|0
1604575500000|2020-11-05 11:25:00|4028.22|4028.22|4022.96|4022.96|4033.08|4033.08|4022.96|4022.96|0
1604575800000|2020-11-05 11:30:00|4026.04|4026.04|4010.11|4010.11|4026.04|4026.04|4010.11|4010.11|0
1604576100000|2020-11-05 11:35:00|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|0
1604576400000|2020-11-05 11:40:00|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|0
1604576700000|2020-11-05 11:45:00|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|0
1604577000000|2020-11-05 11:50:00|4004.6|4004.6|4006.44|4006.44|4007.98|4007.98|4004.6|4004.6|0
1604577300000|2020-11-05 11:55:00|4001.83|4001.83|4010.71|4010.71|4010.71|4010.71|4001.83|4001.83|0
1604577600000|2020-11-05 12:00:00|4009.17|4009.17|4003.71|4003.71|4009.17|4009.17|4003.71|4003.71|0
1604577900000|2020-11-05 12:05:00|4001.92|4001.92|4000.38|4000.38|4001.92|4001.92|3994.23|3994.23|0
1604578200000|2020-11-05 12:10:00|4000.68|4000.68|3994.53|3994.53|4000.68|4000.68|3994.53|3994.53|0
1604578500000|2020-11-05 12:15:00|4000.68|4000.68|4010.11|4010.11|4010.11|4010.11|4000.68|4000.68|0
1604578800000|2020-11-05 12:20:00|4005.5|4005.5|4003.96|4003.96|4007.04|4007.04|4003.96|4003.96|0
1604579100000|2020-11-05 12:25:00|4004.56|4004.56|4004.56|4004.56|4004.56|4004.56|4003.96|4003.96|0
1604579400000|2020-11-05 12:30:00|4007.63|4007.63|4010.71|4010.71|4012.24|4012.24|4007.63|4007.63|0
1604579700000|2020-11-05 12:35:00|4013.78|4013.78|4012.24|4012.24|4013.78|4013.78|4010.71|4010.71|0
1604580000000|2020-11-05 12:40:00|4015.32|4015.32|4013.78|4013.78|4016.86|4016.86|4013.78|4013.78|0
1604580600000|2020-11-05 12:50:00|4010.71|4010.71|4017.8|4017.8|4017.8|4017.8|4009.22|4009.22|0
1604580900000|2020-11-05 12:55:00|4019.34|4019.34|4015.37|4015.37|4019.34|4019.34|4012.29|4012.29|0
1604581200000|2020-11-05 13:00:00|4013.83|4013.83|4013.32|4013.32|4016.01|4016.01|4012.64|4012.64|0
1604581500000|2020-11-05 13:05:00|4016.01|4016.01|4027.96|4027.96|4029.2|4029.2|4015.41|4015.41|0
1604581800000|2020-11-05 13:10:00|4024.89|4024.89|4035.22|4035.22|4035.22|4035.22|4024.89|4024.89|0
1604582100000|2020-11-05 13:15:00|4038.29|4038.29|4036.75|4036.75|4042.9|4042.9|4036.75|4036.75|0
1604582400000|2020-11-05 13:20:00|4033.17|4033.17|4043.94|4043.94|4043.94|4043.94|4033.17|4033.17|0
1604583000000|2020-11-05 13:30:00|4057.77|4057.77|4063.92|4063.92|4063.92|4063.92|4056.24|4056.24|0
1604583300000|2020-11-05 13:35:00|4065.71|4065.71|4073.4|4073.4|4073.4|4073.4|4065.71|4065.71|0
1604583600000|2020-11-05 13:40:00|4074.94|4074.94|4079.55|4079.55|4079.55|4079.55|4067.25|4067.25|0
1604583900000|2020-11-05 13:45:00|4082.63|4082.63|4082.33|4082.33|4087.24|4087.24|4079.55|4079.55|0
1604584200000|2020-11-05 13:50:00|4082.63|4082.63|4086|4086|4096.46|4096.46|4082.63|4082.63|0
1604584500000|2020-11-05 13:55:00|4084.46|4084.46|4073.7|4073.7|4086|4086|4073.7|4073.7|0
1604584800000|2020-11-05 14:00:00|4070.62|4070.62|4069.09|4069.09|4072.16|4072.16|4064.47|4064.47|0
1604585100000|2020-11-05 14:05:00|4067.55|4067.55|4058.12|4058.12|4067.55|4067.55|4058.12|4058.12|0
1604585400000|2020-11-05 14:10:00|4056.92|4056.92|4055.39|4055.39|4061.19|4061.19|4053.85|4053.85|0
1604585700000|2020-11-05 14:15:00|4058.46|4058.46|4064.61|4064.61|4064.61|4064.61|4058.46|4058.46|0
1604586000000|2020-11-05 14:20:00|4063.07|4063.07|4057.57|4057.57|4063.07|4063.07|4056.37|4056.37|0
1604586300000|2020-11-05 14:25:00|4059.11|4059.11|4059.11|4059.11|4060.64|4060.64|4057.57|4057.57|0
1604586600000|2020-11-05 14:30:00|4058.81|4058.81|4069.82|4069.82|4070.72|4070.72|4054.84|4054.84|0
1604586900000|2020-11-05 14:35:00|4077.51|4077.51|4056.97|4056.97|4077.51|4077.51|4056.97|4056.97|0
1604587200000|2020-11-05 14:40:00|4058.51|4058.51|4066.2|4066.2|4066.2|4066.2|4058.51|4058.51|0
1604587500000|2020-11-05 14:45:00|4068.58|4068.58|4068.88|4068.88|4073.75|4073.75|4068.58|4068.58|0
1604587800000|2020-11-05 14:50:00|4064.27|4064.27|4071.96|4071.96|4071.96|4071.96|4064.27|4064.27|0
1604588100000|2020-11-05 14:55:00|4068.88|4068.88|4059.66|4059.66|4068.88|4068.88|4055.04|4055.04|0
1604588400000|2020-11-05 15:00:00|4057.27|4057.27|4069.13|4069.13|4069.13|4069.13|4048.04|4048.04|0
1604588700000|2020-11-05 15:05:00|4069.73|4069.73|4081.34|4081.34|4081.34|4081.34|4068.19|4068.19|0
1604589000000|2020-11-05 15:10:00|4082.88|4082.88|4119.18|4119.18|4119.18|4119.18|4082.88|4082.88|0
1604589300000|2020-11-05 15:15:00|4119.78|4119.78|4129.9|4129.9|4141.26|4141.26|4119.78|4119.78|0
1604589600000|2020-11-05 15:20:00|4130.5|4130.5|4142.75|4142.75|4142.75|4142.75|4130.5|4130.5|0
1604589900000|2020-11-05 15:25:00|4147.36|4147.36|4128.91|4128.91|4151.97|4151.97|4128.91|4128.91|0
1604590200000|2020-11-05 15:30:00|4124.3|4124.3|4147.27|4147.27|4151.88|4151.88|4124.3|4124.3|0
1604590500000|2020-11-05 15:35:00|4149.36|4149.36|4151.19|4151.19|4156.45|4156.45|4148.76|4148.76|0
1604590800000|2020-11-05 15:40:00|4141.97|4141.97|4131.85|4131.85|4141.97|4141.97|4124.16|4124.16|0
1604591100000|2020-11-05 15:45:00|4127.24|4127.24|4123.56|4123.56|4136.46|4136.46|4123.56|4123.56|0
1604591400000|2020-11-05 15:50:00|4118.95|4118.95|4089.78|4089.78|4118.95|4118.95|4089.78|4089.78|0
1604591700000|2020-11-05 15:55:00|4083.63|4083.63|4090.98|4090.98|4094.05|4094.05|4080.61|4080.61|0
1604592000000|2020-11-05 16:00:00|4088.89|4088.89|4088.29|4088.29|4095.04|4095.04|4081.2|4081.2|0
1604592300000|2020-11-05 16:05:00|4085.22|4085.22|4082.44|4082.44|4085.22|4085.22|4080.95|4080.95|0
1604592600000|2020-11-05 16:10:00|4081.25|4081.25|4079.71|4079.71|4081.25|4081.25|4074.5|4074.5|0
1604592900000|2020-11-05 16:15:00|4081.25|4081.25|4087.7|4087.7|4092.31|4092.31|4081.25|4081.25|0
1604593200000|2020-11-05 16:20:00|4087.1|4087.1|4077.23|4077.23|4088.59|4088.59|4077.23|4077.23|0
1604593500000|2020-11-05 16:25:00|4078.77|4078.77|4087.88|4087.88|4091.67|4091.67|4078.77|4078.77|0
1604650500000|2020-11-06 08:15:00|4105.37|4105.37|4099.51|4099.51|4105.37|4105.37|4097.72|4097.72|0
1604650800000|2020-11-06 08:20:00|4097.43|4097.43|4071.63|4071.63|4097.43|4097.43|4071.63|4071.63|0
1604651100000|2020-11-06 08:25:00|4080.86|4080.86|4073.17|4073.17|4082.4|4082.4|4073.17|4073.17|0
1604651400000|2020-11-06 08:30:00|4079.32|4079.32|4078.38|4078.38|4079.92|4079.92|4074.71|4074.71|0
1604651700000|2020-11-06 08:35:00|4076.29|4076.29|4072.18|4072.18|4076.29|4076.29|4066.47|4066.47|0
1604652000000|2020-11-06 08:40:00|4067.57|4067.57|4078.33|4078.33|4078.33|4078.33|4066.03|4066.03|0
1604652300000|2020-11-06 08:45:00|4079.87|4079.87|4086.92|4086.92|4090.89|4090.89|4079.57|4079.57|0
1604652600000|2020-11-06 08:50:00|4093.07|4093.07|4112.92|4112.92|4112.92|4112.92|4093.07|4093.07|0
1604652900000|2020-11-06 08:55:00|4111.38|4111.38|4104.43|4104.43|4115.99|4115.99|4104.43|4104.43|0
1604653200000|2020-11-06 09:00:00|4105.62|4105.62|4099.47|4099.47|4107.16|4107.16|4099.47|4099.47|0
1604653500000|2020-11-06 09:05:00|4096.39|4096.39|4086.92|4086.92|4096.39|4096.39|4086.92|4086.92|0
1604653800000|2020-11-06 09:10:00|4086.32|4086.32|4074.07|4074.07|4086.32|4086.32|4069.45|4069.45|0
1604654100000|2020-11-06 09:15:00|4078.68|4078.68|4081.75|4081.75|4083.29|4083.29|4078.68|4078.68|0
1604654400000|2020-11-06 09:20:00|4078.68|4078.68|4084.19|4084.19|4084.19|4084.19|4078.68|4078.68|0
1604654700000|2020-11-06 09:25:00|4084.48|4084.48|4079.87|4079.87|4084.48|4084.48|4079.87|4079.87|0
1604655000000|2020-11-06 09:30:00|4077.19|4077.19|4052.68|4052.68|4080.26|4080.26|4052.68|4052.68|0
1604655300000|2020-11-06 09:35:00|4040.38|4040.38|4053.92|4053.92|4056.99|4056.99|4040.38|4040.38|0
1604655600000|2020-11-06 09:40:00|4052.38|4052.38|4049.9|4049.9|4056.05|4056.05|4049.9|4049.9|0
1604655900000|2020-11-06 09:45:00|4054.51|4054.51|4056.1|4056.1|4057.59|4057.59|4051.78|4051.78|0
1604656200000|2020-11-06 09:50:00|4056.4|4056.4|4042.56|4042.56|4057.93|4057.93|4042.56|4042.56|0
1604656500000|2020-11-06 09:55:00|4041.02|4041.02|4050.25|4050.25|4050.25|4050.25|4041.02|4041.02|0
1604656800000|2020-11-06 10:00:00|4051.78|4051.78|4044.14|4044.14|4051.78|4051.78|4038.34|4038.34|0
1604657100000|2020-11-06 10:05:00|4048.75|4048.75|4042.65|4042.65|4049.35|4049.35|4042.65|4042.65|0
1604657400000|2020-11-06 10:10:00|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|0
1604657700000|2020-11-06 10:15:00|4042.65|4042.65|4050.93|4050.93|4052.47|4052.47|4042.65|4042.65|0
1604658000000|2020-11-06 10:20:00|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|0
1604658300000|2020-11-06 10:25:00|4060.16|4060.16|4065.42|4065.42|4067.5|4067.5|4060.16|4060.16|0
1604658600000|2020-11-06 10:30:00|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|0
1604658900000|2020-11-06 10:35:00|4068.74|4068.74|4078.86|4078.86|4078.86|4078.86|4068.1|4068.1|0
1604659200000|2020-11-06 10:40:00|4079.46|4079.46|4079.46|4079.46|4079.46|4079.46|4079.46|4079.46|0
1604659500000|2020-11-06 10:45:00|4084.07|4084.07|4081|4081|4088.68|4088.68|4081|4081|0
1604659800000|2020-11-06 10:50:00|4082.53|4082.53|4070.23|4070.23|4082.53|4082.53|4070.23|4070.23|0
1604660100000|2020-11-06 10:55:00|4068.7|4068.7|4064.57|4064.57|4071.77|4071.77|4064.57|4064.57|0
1604660400000|2020-11-06 11:00:00|4070.72|4070.72|4086|4086|4087.54|4087.54|4070.72|4070.72|0
1604661000000|2020-11-06 11:10:00|4089.07|4089.07|4078.11|4078.11|4089.07|4089.07|4078.11|4078.11|0
1604661300000|2020-11-06 11:15:00|4073.49|4073.49|4069.48|4069.48|4073.49|4073.49|4068.88|4068.88|0
1604661600000|2020-11-06 11:20:00|4069.18|4069.18|4062.09|4062.09|4069.18|4069.18|4061.49|4061.49|0
1604661900000|2020-11-06 11:25:00|4065.16|4065.16|4058.71|4058.71|4065.16|4065.16|4058.71|4058.71|0
1604662200000|2020-11-06 11:30:00|4060.5|4060.5|4068.44|4068.44|4068.44|4068.44|4060.16|4060.16|0
1604662500000|2020-11-06 11:35:00|4074.59|4074.59|4063.83|4063.83|4074.59|4074.59|4063.83|4063.83|0
1604662800000|2020-11-06 11:40:00|4066.91|4066.91|4047.61|4047.61|4069.98|4069.98|4047.61|4047.61|0
1604663100000|2020-11-06 11:45:00|4050.68|4050.68|4052.22|4052.22|4054.01|4054.01|4050.09|4050.09|0
1604663400000|2020-11-06 11:50:00|4047.61|4047.61|4039.92|4039.92|4047.61|4047.61|4038.38|4038.38|0
1604663700000|2020-11-06 11:55:00|4044.53|4044.53|4045.82|4045.82|4045.82|4045.82|4042.74|4042.74|0
1604664000000|2020-11-06 12:00:00|4048.89|4048.89|4057.43|4057.43|4058.97|4058.97|4048.89|4048.89|0
1604664300000|2020-11-06 12:05:00|4058.97|4058.97|4062|4062|4062|4062|4052.82|4052.82|0
1604664600000|2020-11-06 12:10:00|4065.07|4065.07|4062.04|4062.04|4066.61|4066.61|4062.04|4062.04|0
1604664900000|2020-11-06 12:15:00|4063.23|4063.23|4064.13|4064.13|4070.28|4070.28|4063.23|4063.23|0
1604665200000|2020-11-06 12:20:00|4065.67|4065.67|4065.67|4065.67|4065.67|4065.67|4065.67|4065.67|0
1604665500000|2020-11-06 12:25:00|4068.74|4068.74|4067.16|4067.16|4068.74|4068.74|4065.37|4065.37|0
1604665800000|2020-11-06 12:30:00|4065.62|4065.62|4061.01|4061.01|4067.16|4067.16|4056.4|4056.4|0
1604666100000|2020-11-06 12:35:00|4062.55|4062.55|4059.47|4059.47|4062.55|4062.55|4059.47|4059.47|0
1604666400000|2020-11-06 12:40:00|4057.93|4057.93|4056.4|4056.4|4059.47|4059.47|4056.4|4056.4|0
1604666700000|2020-11-06 12:45:00|4061.01|4061.01|4053.32|4053.32|4061.01|4061.01|4053.32|4053.32|0
1604667000000|2020-11-06 12:50:00|4056.4|4056.4|4057.93|4057.93|4057.93|4057.93|4056.4|4056.4|0
1604667300000|2020-11-06 12:55:00|4057.04|4057.04|4050.89|4050.89|4060.11|4060.11|4050.89|4050.89|0
1604667600000|2020-11-06 13:00:00|4049.35|4049.35|4053.96|4053.96|4053.96|4053.96|4049.35|4049.35|0
1604667900000|2020-11-06 13:05:00|4055.75|4055.75|4062.84|4062.84|4062.84|4062.84|4055.16|4055.16|0
1604668200000|2020-11-06 13:10:00|4061.31|4061.31|4060.41|4060.41|4061.31|4061.31|4060.41|4060.41|0
1604668500000|2020-11-06 13:15:00|4062.5|4062.5|4064.04|4064.04|4065.58|4065.58|4062.5|4062.5|0
1604668800000|2020-11-06 13:20:00|4060.96|4060.96|4054.81|4054.81|4060.96|4060.96|4054.81|4054.81|0
1604669100000|2020-11-06 13:25:00|4051.74|4051.74|4050.2|4050.2|4051.74|4051.74|4050.2|4050.2|0
1604669400000|2020-11-06 13:30:00|4051.74|4051.74|4081.75|4081.75|4083.29|4083.29|4051.74|4051.74|0
1604669700000|2020-11-06 13:35:00|4080.22|4080.22|4089.44|4089.44|4090.98|4090.98|4077.14|4077.14|0
1604670000000|2020-11-06 13:40:00|4090.98|4090.98|4096.58|4096.58|4098.12|4098.12|4090.43|4090.43|0
1604670300000|2020-11-06 13:45:00|4098.12|4098.12|4099.65|4099.65|4102.73|4102.73|4098.12|4098.12|0
1604670600000|2020-11-06 13:50:00|4104.27|4104.27|4098.96|4098.96|4105.8|4105.8|4097.43|4097.43|0
1604670900000|2020-11-06 13:55:00|4100.5|4100.5|4102.04|4102.04|4103.58|4103.58|4100.5|4100.5|0
1604671200000|2020-11-06 14:00:00|4100.5|4100.5|4097.52|4097.52|4103.58|4103.58|4097.52|4097.52|0
1604671500000|2020-11-06 14:05:00|4095.98|4095.98|4100.25|4100.25|4100.25|4100.25|4095.98|4095.98|0
1604671800000|2020-11-06 14:10:00|4101.74|4101.74|4118.31|4118.31|4118.31|4118.31|4101.74|4101.74|0
1604672100000|2020-11-06 14:15:00|4119.85|4119.85|4133.29|4133.29|4133.29|4133.29|4119.85|4119.85|0
1604672400000|2020-11-06 14:20:00|4131.76|4131.76|4134.53|4134.53|4134.53|4134.53|4128.38|4128.38|0
1604672700000|2020-11-06 14:25:00|4128.38|4128.38|4114.55|4114.55|4128.38|4128.38|4112.76|4112.76|0
1604673000000|2020-11-06 14:30:00|4117.62|4117.62|4106.65|4106.65|4117.62|4117.62|4098.96|4098.96|0
1604673300000|2020-11-06 14:35:00|4108.19|4108.19|4115.53|4115.53|4120.4|4120.4|4108.19|4108.19|0
1604673600000|2020-11-06 14:40:00|4118.61|4118.61|4124.96|4124.96|4124.96|4124.96|4118.61|4118.61|0
1604673900000|2020-11-06 14:45:00|4128.04|4128.04|4100.71|4100.71|4128.04|4128.04|4100.71|4100.71|0
1604674200000|2020-11-06 14:50:00|4097.63|4097.63|4085.42|4085.42|4097.63|4097.63|4085.42|4085.42|0
1604674500000|2020-11-06 14:55:00|4082.35|4082.35|4091.78|4091.78|4093.32|4093.32|4082.35|4082.35|0
1604674800000|2020-11-06 15:00:00|4093.32|4093.32|4086.02|4086.02|4095.15|4095.15|4086.02|4086.02|0
1604675100000|2020-11-06 15:05:00|4092.17|4092.17|4087.56|4087.56|4092.17|4092.17|4087.56|4087.56|0
1604675400000|2020-11-06 15:10:00|4092.17|4092.17|4092.17|4092.17|4093.71|4093.71|4092.17|4092.17|0
1604675700000|2020-11-06 15:15:00|4090.63|4090.63|4088.55|4088.55|4092.47|4092.47|4086.41|4086.41|0
1604676000000|2020-11-06 15:20:00|4090.08|4090.08|4099.61|4099.61|4099.61|4099.61|4085.47|4085.47|0
1604676300000|2020-11-06 15:25:00|4098.07|4098.07|4090.38|4090.38|4101.14|4101.14|4090.38|4090.38|0
1604676600000|2020-11-06 15:30:00|4088.59|4088.59|4076.64|4076.64|4090.08|4090.08|4076.64|4076.64|0
1604676900000|2020-11-06 15:35:00|4073.56|4073.56|4077.78|4077.78|4079.32|4079.32|4073.56|4073.56|0
1604677200000|2020-11-06 15:40:00|4080.86|4080.86|4083.59|4083.59|4085.13|4085.13|4080.86|4080.86|0
1604677500000|2020-11-06 15:45:00|4082.05|4082.05|4083.98|4083.98|4083.98|4083.98|4075.35|4075.35|0
1604677800000|2020-11-06 15:50:00|4082.44|4082.44|4079.07|4079.07|4083.98|4083.98|4075.99|4075.99|0
1604678100000|2020-11-06 15:55:00|4080.61|4080.61|4077.88|4077.88|4080.61|4080.61|4071.73|4071.73|0
1604678400000|2020-11-06 16:00:00|4079.41|4079.41|4093.2|4093.2|4099.35|4099.35|4077.88|4077.88|0
1604678700000|2020-11-06 16:05:00|4091.67|4091.67|4089.49|4089.49|4095.34|4095.34|4089.19|4089.19|0
1604679000000|2020-11-06 16:10:00|4086.41|4086.41|4074.25|4074.25|4086.41|4086.41|4072.67|4072.67|0
1604679300000|2020-11-06 16:15:00|4075.74|4075.74|4073.01|4073.01|4076.09|4076.09|4071.47|4071.47|0
1604679600000|2020-11-06 16:20:00|4071.52|4071.52|4066.4|4066.4|4072.46|4072.46|4066.4|4066.4|0
1604679900000|2020-11-06 16:25:00|4067.6|4067.6|4071.01|4071.01|4082.49|4082.49|4065.46|4065.46|0
1604909700000|2020-11-09 08:15:00|4162|4162|4165.08|4165.08|4165.08|4165.08|4154.31|4154.31|0
1604910000000|2020-11-09 08:20:00|4169.55|4169.55|4175.06|4175.06|4198.12|4198.12|4169.55|4169.55|0
1604910300000|2020-11-09 08:25:00|4170.45|4170.45|4139.58|4139.58|4170.45|4170.45|4139.58|4139.58|0
1604910600000|2020-11-09 08:30:00|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1604910900000|2020-11-09 08:35:00|4170.33|4170.33|4158.03|4158.03|4170.33|4170.33|4158.03|4158.03|0
1604911200000|2020-11-09 08:40:00|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|0
1604911500000|2020-11-09 08:45:00|4156.49|4156.49|4150.34|4150.34|4156.49|4156.49|4150.34|4150.34|0
1604911800000|2020-11-09 08:50:00|4159.57|4159.57|4156.49|4156.49|4159.57|4159.57|4151.88|4151.88|0
1604912100000|2020-11-09 08:55:00|4147.27|4147.27|4141.9|4141.9|4147.27|4147.27|4141.9|4141.9|0
1604912400000|2020-11-09 09:00:00|4131.14|4131.14|4126.53|4126.53|4131.14|4131.14|4126.53|4126.53|0
1604912700000|2020-11-09 09:05:00|4129.6|4129.6|4138.83|4138.83|4138.83|4138.83|4129.6|4129.6|0
1604913000000|2020-11-09 09:10:00|4141.9|4141.9|4142.4|4142.4|4142.4|4142.4|4138.83|4138.83|0
1604913300000|2020-11-09 09:15:00|4150.09|4150.09|4146.81|4146.81|4150.09|4150.09|4146.81|4146.81|0
1604913600000|2020-11-09 09:20:00|4143.74|4143.74|4139.12|4139.12|4143.74|4143.74|4139.12|4139.12|0
1604913900000|2020-11-09 09:25:00|4140.66|4140.66|4137.59|4137.59|4140.66|4140.66|4137.59|4137.59|0
1604914200000|2020-11-09 09:30:00|4136.05|4136.05|4131.44|4131.44|4136.05|4136.05|4131.44|4131.44|0
1604914500000|2020-11-09 09:35:00|4136.05|4136.05|4135.15|4135.15|4136.05|4136.05|4135.15|4135.15|0
1604914800000|2020-11-09 09:40:00|4132.08|4132.08|4133.62|4133.62|4133.62|4133.62|4127.47|4127.47|0
1604915100000|2020-11-09 09:45:00|4129|4129|4129|4129|4129|4129|4129|4129|0
1604915400000|2020-11-09 09:50:00|4130.54|4130.54|4132.08|4132.08|4132.08|4132.08|4130.54|4130.54|0
1604915700000|2020-11-09 09:55:00|4127.47|4127.47|4126.02|4126.02|4127.47|4127.47|4123.29|4123.29|0
1604916000000|2020-11-09 10:00:00|4122.95|4122.95|4126.02|4126.02|4126.02|4126.02|4122.95|4122.95|0
1604916300000|2020-11-09 10:05:00|4135.25|4135.25|4132.17|4132.17|4135.25|4135.25|4132.17|4132.17|0
1604916600000|2020-11-09 10:10:00|4134.26|4134.26|4132.93|4132.93|4137.54|4137.54|4132.93|4132.93|0
1604916900000|2020-11-09 10:15:00|4129.35|4129.35|4138.57|4138.57|4138.57|4138.57|4129.35|4129.35|0
1604917200000|2020-11-09 10:20:00|4143.19|4143.19|4151.63|4151.63|4151.63|4151.63|4141.65|4141.65|0
1604917500000|2020-11-09 10:25:00|4148.55|4148.55|4142.4|4142.4|4148.55|4148.55|4142.4|4142.4|0
1604917800000|2020-11-09 10:30:00|4153.17|4153.17|4155.35|4155.35|4156.24|4156.24|4150.09|4150.09|0
1604918100000|2020-11-09 10:35:00|4159.96|4159.96|4150.73|4150.73|4161.5|4161.5|4150.73|4150.73|0
1604918400000|2020-11-09 10:40:00|4156.89|4156.89|4144.58|4144.58|4156.89|4156.89|4144.58|4144.58|0
1604918700000|2020-11-09 10:45:00|4150.73|4150.73|4151.29|4151.29|4155.55|4155.55|4150.73|4150.73|0
1604919300000|2020-11-09 10:55:00|4157.44|4157.44|4159.23|4159.23|4159.23|4159.23|4157.44|4157.44|0
1604919600000|2020-11-09 11:00:00|4160.76|4160.76|4168.45|4168.45|4168.45|4168.45|4160.76|4160.76|0
1604919900000|2020-11-09 11:05:00|4169.99|4169.99|4168.15|4168.15|4169.99|4169.99|4168.15|4168.15|0
1604920200000|2020-11-09 11:10:00|4160.46|4160.46|4152.78|4152.78|4160.46|4160.46|4152.78|4152.78|0
1604920500000|2020-11-09 11:15:00|4155.85|4155.85|4155.35|4155.35|4155.85|4155.85|4152.27|4152.27|0
1604920800000|2020-11-09 11:20:00|4159.96|4159.96|4158.42|4158.42|4159.96|4159.96|4158.42|4158.42|0
1604921100000|2020-11-09 11:25:00|4155.35|4155.35|4149.2|4149.2|4155.35|4155.35|4149.2|4149.2|0
1604921400000|2020-11-09 11:30:00|4147.71|4147.71|4143.09|4143.09|4147.71|4147.71|4143.09|4143.09|0
1604921700000|2020-11-09 11:35:00|4138.48|4138.48|4141.56|4141.56|4141.56|4141.56|4138.48|4138.48|0
1604922000000|2020-11-09 11:40:00|4138.48|4138.48|4140.02|4140.02|4140.02|4140.02|4136.94|4136.94|0
1604922300000|2020-11-09 11:45:00|4141.56|4141.56|4214.46|4214.46|4214.46|4214.46|4141.56|4141.56|0
1604922600000|2020-11-09 11:50:00|4219.07|4219.07|4261|4261|4276.37|4276.37|4219.07|4219.07|0
1604922900000|2020-11-09 11:55:00|4280.98|4280.98|4287.2|4287.2|4300.26|4300.26|4270.13|4270.13|0
1604923200000|2020-11-09 12:00:00|4274.9|4274.9|4315.73|4315.73|4317.26|4317.26|4271.32|4271.32|0
1604923500000|2020-11-09 12:05:00|4316.62|4316.62|4378.26|4378.26|4378.26|4378.26|4315.08|4315.08|0
1604923800000|2020-11-09 12:10:00|4377.66|4377.66|4400.88|4400.88|4400.88|4400.88|4377.66|4377.66|0
1604924100000|2020-11-09 12:15:00|4402.97|4402.97|4425.23|4425.23|4439.07|4439.07|4399.09|4399.09|0
1604924400000|2020-11-09 12:20:00|4427.62|4427.62|4397.65|4397.65|4435.26|4435.26|4388.42|4388.42|0
1604924700000|2020-11-09 12:25:00|4403.8|4403.8|4371.46|4371.46|4412.49|4412.49|4371.46|4371.46|0
1604925000000|2020-11-09 12:30:00|4382.23|4382.23|4341.1|4341.1|4383.76|4383.76|4341.1|4341.1|0
1604925300000|2020-11-09 12:35:00|4347.25|4347.25|4365.91|4365.91|4367.45|4367.45|4341.1|4341.1|0
1604925600000|2020-11-09 12:40:00|4367.45|4367.45|4369.33|4369.33|4369.33|4369.33|4349.18|4349.18|0
1604925900000|2020-11-09 12:45:00|4364.72|4364.72|4411.9|4411.9|4432.37|4432.37|4364.72|4364.72|0
1604926200000|2020-11-09 12:50:00|4408.92|4408.92|4428.47|4428.47|4428.47|4428.47|4408.92|4408.92|0
1604926500000|2020-11-09 12:55:00|4433.08|4433.08|4440.72|4440.72|4443.11|4443.11|4431.75|4431.75|0
1604926800000|2020-11-09 13:00:00|4434.57|4434.57|4433.38|4433.38|4444.39|4444.39|4428.42|4428.42|0
1604927100000|2020-11-09 13:05:00|4422.61|4422.61|4432.73|4432.73|4435.81|4435.81|4416.46|4416.46|0
1604927400000|2020-11-09 13:10:00|4437.35|4437.35|4453.94|4453.94|4458.6|4458.6|4431.75|4431.75|0
1604927700000|2020-11-09 13:15:00|4452.4|4452.4|4466.83|4466.83|4474.52|4474.52|4443.77|4443.77|0
1604928000000|2020-11-09 13:20:00|4474.52|4474.52|4441.39|4441.39|4477.5|4477.5|4441.39|4441.39|0
1604928300000|2020-11-09 13:25:00|4446|4446|4456.81|4456.81|4458.85|4458.85|4446|4446|0
1604928600000|2020-11-09 13:30:00|4464.56|4464.56|4489.3|4489.3|4489.3|4489.3|4460.09|4460.09|0
1604928900000|2020-11-09 13:35:00|4490.84|4490.84|4505.2|4505.2|4513.85|4513.85|4478.54|4478.54|0
1604929200000|2020-11-09 13:40:00|4511.35|4511.35|4500.24|4500.24|4517.5|4517.5|4493.98|4493.98|0
1604929500000|2020-11-09 13:45:00|4489.8|4489.8|4489.37|4489.37|4495.77|4495.77|4481.93|4481.93|0
1604929800000|2020-11-09 13:50:00|4493.98|4493.98|4502.86|4502.86|4502.86|4502.86|4486.34|4486.34|0
1604930100000|2020-11-09 13:55:00|4512.09|4512.09|4512.98|4512.98|4512.98|4512.98|4512.09|4512.09|0
1604930400000|2020-11-09 14:00:00|4560.64|4560.64|4508.71|4508.71|4563.03|4563.03|4470.92|4470.92|0
1604930700000|2020-11-09 14:05:00|4488.73|4488.73|4492.95|4492.95|4492.95|4492.95|4482.18|4482.18|0
1604931000000|2020-11-09 14:10:00|4496.02|4496.02|4493.11|4493.11|4502.33|4502.33|4489.87|4489.87|0
1604931300000|2020-11-09 14:15:00|4499.26|4499.26|4494.09|4494.09|4501.78|4501.78|4481.79|4481.79|0
1604931600000|2020-11-09 14:20:00|4495.63|4495.63|4505.57|4505.57|4511.72|4511.72|4494.64|4494.64|0
1604931900000|2020-11-09 14:25:00|4514.79|4514.79|4554.63|4554.63|4564.2|4564.2|4514.79|4514.79|0
1604932200000|2020-11-09 14:30:00|4556.12|4556.12|4575.67|4575.67|4599.58|4599.58|4553.44|4553.44|0
1604932500000|2020-11-09 14:35:00|4577.21|4577.21|4557.57|4557.57|4596|4596|4557.57|4557.57|0
1604932800000|2020-11-09 14:40:00|4549.88|4549.88|4551.85|4551.85|4579.09|4579.09|4549.88|4549.88|0
1604933100000|2020-11-09 14:45:00|4554.93|4554.93|4583.36|4583.36|4594.12|4594.12|4545.01|4545.01|0
1604933400000|2020-11-09 14:50:00|4586.43|4586.43|4563.74|4563.74|4586.43|4586.43|4563.74|4563.74|0
1604933700000|2020-11-09 14:55:00|4566.72|4566.72|4561.06|4561.06|4575.7|4575.7|4557.25|4557.25|0
1604934000000|2020-11-09 15:00:00|4567.21|4567.21|4572.85|4572.85|4585.38|4585.38|4563.33|4563.33|0
1604934300000|2020-11-09 15:05:00|4579|4579|4576.34|4576.34|4580.95|4580.95|4556.33|4556.33|0
1604934600000|2020-11-09 15:10:00|4579.41|4579.41|4575.1|4575.1|4585.56|4585.56|4565.53|4565.53|0
1604934900000|2020-11-09 15:15:00|4570.49|4570.49|4579.62|4579.62|4588.85|4588.85|4568.1|4568.1|0
1604935200000|2020-11-09 15:20:00|4576.55|4576.55|4546.03|4546.03|4581.16|4581.16|4546.03|4546.03|0
1604935500000|2020-11-09 15:25:00|4544.53|4544.53|4554.91|4554.91|4554.91|4554.91|4530.7|4530.7|0
1604935800000|2020-11-09 15:30:00|4550.29|4550.29|4559.66|4559.66|4572.46|4572.46|4549.79|4549.79|0
1604936100000|2020-11-09 15:35:00|4568.88|4568.88|4598.49|4598.49|4626.32|4626.32|4568.88|4568.88|0
1604936400000|2020-11-09 15:40:00|4593.87|4593.87|4580.82|4580.82|4613.26|4613.26|4580.82|4580.82|0
1604936700000|2020-11-09 15:45:00|4578.43|4578.43|4599.08|4599.08|4604.29|4604.29|4578.43|4578.43|0
1604937000000|2020-11-09 15:50:00|4600.62|4600.62|4604.54|4604.54|4610.99|4610.99|4596.26|4596.26|0
1604937300000|2020-11-09 15:55:00|4608.17|4608.17|4594.68|4594.68|4608.17|4608.17|4590.06|4590.06|0
1604937600000|2020-11-09 16:00:00|4596.21|4596.21|4599.43|4599.43|4607.11|4607.11|4591.14|4591.14|0
1604937900000|2020-11-09 16:05:00|4605.58|4605.58|4602.71|4602.71|4607.96|4607.96|4595.75|4595.75|0
1604938200000|2020-11-09 16:10:00|4603.01|4603.01|4602.2|4602.2|4607.27|4607.27|4591.49|4591.49|0
1604938500000|2020-11-09 16:15:00|4601.9|4601.9|4614.32|4614.32|4614.32|4614.32|4591.14|4591.14|0
1604938800000|2020-11-09 16:20:00|4614.02|4614.02|4618.33|4618.33|4621.75|4621.75|4604.25|4604.25|0
1604939100000|2020-11-09 16:25:00|4615.65|4615.65|4608.31|4608.31|4627.31|4627.31|4608.31|4608.31|0
1604996100000|2020-11-10 08:15:00|4668.52|4668.52|4679.95|4679.95|4679.95|4679.95|4654.68|4654.68|0
1604996400000|2020-11-10 08:20:00|4686.1|4686.1|4710.22|4710.22|4717.9|4717.9|4686.1|4686.1|0
1604996700000|2020-11-10 08:25:00|4716.37|4716.37|4717.9|4717.9|4734.82|4734.82|4707.14|4707.14|0
1604997000000|2020-11-10 08:30:00|4710.22|4710.22|4722.24|4722.24|4733|4733|4707.14|4707.14|0
1604997300000|2020-11-10 08:35:00|4723.78|4723.78|4720.45|4720.45|4723.78|4723.78|4709.44|4709.44|0
1604997600000|2020-11-10 08:40:00|4728.14|4728.14|4721.99|4721.99|4734.29|4734.29|4721.99|4721.99|0
1604997900000|2020-11-10 08:45:00|4737.36|4737.36|4746.61|4746.61|4748.7|4748.7|4732.75|4732.75|0
1604998200000|2020-11-10 08:50:00|4752.76|4752.76|4761.99|4761.99|4761.99|4761.99|4752.76|4752.76|0
1604998500000|2020-11-10 08:55:00|4764.97|4764.97|4771.92|4771.92|4775|4775|4749.59|4749.59|0
1604998800000|2020-11-10 09:00:00|4774.31|4774.31|4803.93|4803.93|4803.93|4803.93|4774.31|4774.31|0
1604999100000|2020-11-10 09:05:00|4805.13|4805.13|4800.76|4800.76|4805.13|4805.13|4791.08|4791.08|0
1604999400000|2020-11-10 09:10:00|4805.24|4805.24|4829.47|4829.47|4830.37|4830.37|4804.34|4804.34|0
1604999700000|2020-11-10 09:15:00|4834.54|4834.54|4856.53|4856.53|4866.69|4866.69|4829.63|4829.63|0
1605000000000|2020-11-10 09:20:00|4853.24|4853.24|4865.84|4865.84|4865.84|4865.84|4853.24|4853.24|0
1605000300000|2020-11-10 09:25:00|4870.45|4870.45|4883.17|4883.17|4883.17|4883.17|4870.45|4870.45|0
1605000600000|2020-11-10 09:30:00|4884.06|4884.06|4890.46|4890.46|4893.54|4893.54|4884.06|4884.06|0
1605000900000|2020-11-10 09:35:00|4884.31|4884.31|4888.38|4888.38|4891.45|4891.45|4869.93|4869.93|0
1605001200000|2020-11-10 09:40:00|4902.21|4902.21|4894.53|4894.53|4902.21|4902.21|4886.84|4886.84|0
1605001500000|2020-11-10 09:45:00|4903.75|4903.75|4921.97|4921.97|4921.97|4921.97|4903.71|4903.71|0
1605001800000|2020-11-10 09:50:00|4929.66|4929.66|4955.82|4955.82|4955.82|4955.82|4921.97|4921.97|0
1605002100000|2020-11-10 09:55:00|4954.28|4954.28|4964.35|4964.35|4964.35|4964.35|4950.52|4950.52|0
1605002400000|2020-11-10 10:00:00|4968.53|4968.53|4994.48|4994.48|4994.48|4994.48|4959.31|4959.31|0
1605002700000|2020-11-10 10:05:00|4995.38|4995.38|4998.11|4998.11|5004.07|5004.07|4992.3|4992.3|0
1605003000000|2020-11-10 10:10:00|5007.33|5007.33|5015.23|5015.23|5027.3|5027.3|5007.33|5007.33|0
1605003300000|2020-11-10 10:15:00|5010.62|5010.62|5015.98|5015.98|5023.67|5023.67|5010.62|5010.62|0
1605003600000|2020-11-10 10:20:00|5012.41|5012.41|5029.52|5029.52|5036.82|5036.82|5000.11|5000.11|0
1605003900000|2020-11-10 10:25:00|5026.45|5026.45|4999.21|4999.21|5026.45|5026.45|4999.21|4999.21|0
1605004200000|2020-11-10 10:30:00|4997.42|4997.42|5010.23|5010.23|5014.84|5014.84|4983.58|4983.58|0
1605004500000|2020-11-10 10:35:00|5011.76|5011.76|5009.33|5009.33|5029.91|5029.91|5009.33|5009.33|0
1605004800000|2020-11-10 10:40:00|5011.72|5011.72|4986.86|4986.86|5013.25|5013.25|4986.86|4986.86|0
1605005100000|2020-11-10 10:45:00|4985.67|4985.67|4988.38|4988.38|4988.38|4988.38|4976.45|4976.45|0
1605005400000|2020-11-10 10:50:00|4989.87|4989.87|4995.08|4995.08|4996.48|4996.48|4981.24|4981.24|0
1605005700000|2020-11-10 10:55:00|5000.45|5000.45|4973.21|4973.21|5006.41|5006.41|4970.13|4970.13|0
1605006000000|2020-11-10 11:00:00|4959.37|4959.37|4989.02|4989.02|4989.02|4989.02|4957.83|4957.83|0
1605006300000|2020-11-10 11:05:00|4990.81|4990.81|4998.24|4998.24|4998.5|4998.5|4990.81|4990.81|0
1605006600000|2020-11-10 11:10:00|5003.61|5003.61|4985.3|4985.3|5017.45|5017.45|4980.69|4980.69|0
1605006900000|2020-11-10 11:15:00|4986.84|4986.84|4979.29|4979.29|4986.84|4986.84|4979.29|4979.29|0
1605007200000|2020-11-10 11:20:00|4985.44|4985.44|4979.29|4979.29|4985.44|4985.44|4974.68|4974.68|0
1605007500000|2020-11-10 11:25:00|4982.37|4982.37|4947.9|4947.9|4994.78|4994.78|4947.9|4947.9|0
1605007800000|2020-11-10 11:30:00|4945.81|4945.81|4961.09|4961.09|4961.09|4961.09|4945.81|4945.81|0
1605008100000|2020-11-10 11:35:00|4962.58|4962.58|4977.06|4977.06|4977.06|4977.06|4962.58|4962.58|0
1605008400000|2020-11-10 11:40:00|4972.45|4972.45|4936.93|4936.93|4972.45|4972.45|4936.93|4936.93|0
1605008700000|2020-11-10 11:45:00|4938.47|4938.47|4905.17|4905.17|4938.47|4938.47|4902.09|4902.09|0
1605009000000|2020-11-10 11:50:00|4902.19|4902.19|4898.36|4898.36|4902.19|4902.19|4849.8|4849.8|0
1605009300000|2020-11-10 11:55:00|4906.04|4906.04|4943.08|4943.08|4943.08|4943.08|4906.04|4906.04|0
1605009600000|2020-11-10 12:00:00|4946.15|4946.15|4930.27|4930.27|4946.15|4946.15|4905.47|4905.47|0
1605009900000|2020-11-10 12:05:00|4922.59|4922.59|4925.66|4925.66|4933.35|4933.35|4916.44|4916.44|0
1605010200000|2020-11-10 12:10:00|4927.2|4927.2|4924.12|4924.12|4934.89|4934.89|4924.12|4924.12|0
1605010500000|2020-11-10 12:15:00|4922.63|4922.63|4919.56|4919.56|4922.63|4922.63|4893.42|4893.42|0
1605010800000|2020-11-10 12:20:00|4907.26|4907.26|4881.46|4881.46|4907.56|4907.56|4880.87|4880.87|0
1605011100000|2020-11-10 12:25:00|4876.85|4876.85|4875.11|4875.11|4886.08|4886.08|4868.96|4868.96|0
1605011400000|2020-11-10 12:30:00|4878.09|4878.09|4904.69|4904.69|4906.22|4906.22|4878.09|4878.09|0
1605011700000|2020-11-10 12:35:00|4904.09|4904.09|4911.98|4911.98|4913.52|4913.52|4904.09|4904.09|0
1605012000000|2020-11-10 12:40:00|4913.52|4913.52|4916.21|4916.21|4923.89|4923.89|4913.52|4913.52|0
1605012300000|2020-11-10 12:45:00|4911.59|4911.59|4920.82|4920.82|4920.82|4920.82|4911.59|4911.59|0
1605012600000|2020-11-10 12:50:00|4925.43|4925.43|4926.97|4926.97|4926.97|4926.97|4920.52|4920.52|0
1605012900000|2020-11-10 12:55:00|4925.43|4925.43|4926.97|4926.97|4930.04|4930.04|4922.36|4922.36|0
1605013200000|2020-11-10 13:00:00|4930.04|4930.04|4922.4|4922.4|4930.04|4930.04|4920.86|4920.86|0
1605013500000|2020-11-10 13:05:00|4927.01|4927.01|4926.17|4926.17|4936.1|4936.1|4926.17|4926.17|0
1605013800000|2020-11-10 13:10:00|4916.94|4916.94|4927.7|4927.7|4927.7|4927.7|4915.4|4915.4|0
1605014100000|2020-11-10 13:15:00|4920.02|4920.02|4922.4|4922.4|4927.86|4927.86|4913.87|4913.87|0
1605014400000|2020-11-10 13:20:00|4923.89|4923.89|4918.09|4918.09|4923.89|4923.89|4918.09|4918.09|0
1605014700000|2020-11-10 13:25:00|4915.01|4915.01|4916.34|4916.34|4916.34|4916.34|4907.12|4907.12|0
1605015000000|2020-11-10 13:30:00|4920.96|4920.96|4916.34|4916.34|4920.96|4920.96|4913.27|4913.27|0
1605015300000|2020-11-10 13:35:00|4917.88|4917.88|4904.69|4904.69|4917.88|4917.88|4904.69|4904.69|0
1605015600000|2020-11-10 13:40:00|4907.76|4907.76|4911.82|4911.82|4911.82|4911.82|4903.15|4903.15|0
1605015900000|2020-11-10 13:45:00|4910.29|4910.29|4901.7|4901.7|4914.9|4914.9|4901.7|4901.7|0
1605016200000|2020-11-10 13:50:00|4900.17|4900.17|4914.9|4914.9|4914.9|4914.9|4899.52|4899.52|0
1605016500000|2020-11-10 13:55:00|4919.51|4919.51|4919.26|4919.26|4924.12|4924.12|4910.03|4910.03|0
1605016800000|2020-11-10 14:00:00|4918.96|4918.96|4909.78|4909.78|4919.86|4919.86|4906.71|4906.71|0
1605017100000|2020-11-10 14:05:00|4899.02|4899.02|4897.23|4897.23|4911.07|4911.07|4897.23|4897.23|0
1605017400000|2020-11-10 14:10:00|4895.74|4895.74|4915.34|4915.34|4915.34|4915.34|4892.11|4892.11|0
1605017700000|2020-11-10 14:15:00|4916.87|4916.87|4887.71|4887.71|4921.49|4921.49|4887.71|4887.71|0
1605018000000|2020-11-10 14:20:00|4883.09|4883.09|4916.53|4916.53|4916.53|4916.53|4883.09|4883.09|0
1605018300000|2020-11-10 14:25:00|4925.75|4925.75|4945.01|4945.01|4945.01|4945.01|4922.68|4922.68|0
1605018600000|2020-11-10 14:30:00|4948.08|4948.08|4920.25|4920.25|4951.11|4951.11|4919.65|4919.65|0
1605018900000|2020-11-10 14:35:00|4919.35|4919.35|4966.49|4966.49|4966.49|4966.49|4908.59|4908.59|0
1605019200000|2020-11-10 14:40:00|4961.87|4961.87|4955.47|4955.47|4974.47|4974.47|4952.74|4952.74|0
1605019500000|2020-11-10 14:45:00|4953.93|4953.93|4969.26|4969.26|4969.31|4969.31|4953.93|4953.93|0
1605019800000|2020-11-10 14:50:00|4966.19|4966.19|4965.34|4965.34|4975.41|4975.41|4953.04|4953.04|0
1605020100000|2020-11-10 14:55:00|4966.88|4966.88|5000.95|5000.95|5000.95|5000.95|4966.88|4966.88|0
1605020400000|2020-11-10 15:00:00|4999.42|4999.42|5015.3|5015.3|5015.3|5015.3|4998.22|4998.22|0
1605020700000|2020-11-10 15:05:00|5013.76|5013.76|5009.19|5009.19|5021.15|5021.15|4993.56|4993.56|0
1605021000000|2020-11-10 15:10:00|5010.09|5010.09|5036.87|5036.87|5038.4|5038.4|5010.09|5010.09|0
1605021300000|2020-11-10 15:15:00|5035.33|5035.33|4990.49|4990.49|5035.33|5035.33|4990.49|4990.49|0
1605021600000|2020-11-10 15:20:00|4985.88|4985.88|4971.44|4971.44|4985.88|4985.88|4971.44|4971.44|0
1605021900000|2020-11-10 15:25:00|4974.52|4974.52|4984.34|4984.34|4985.88|4985.88|4966.53|4966.53|0
1605022200000|2020-11-10 15:30:00|4987.41|4987.41|4959.79|4959.79|4990.49|4990.49|4958.25|4958.25|0
1605022500000|2020-11-10 15:35:00|4958.25|4958.25|4935.83|4935.83|4960.63|4960.63|4934.29|4934.29|0
1605022800000|2020-11-10 15:40:00|4935.23|4935.23|4928.53|4928.53|4935.23|4935.23|4922.38|4922.38|0
1605023100000|2020-11-10 15:45:00|4931.61|4931.61|4931.65|4931.65|4939.94|4939.94|4928.58|4928.58|0
1605023400000|2020-11-10 15:50:00|4930.11|4930.11|4917.52|4917.52|4937.76|4937.76|4911.37|4911.37|0
1605023700000|2020-11-10 15:55:00|4919.05|4919.05|4939.84|4939.84|4939.84|4939.84|4919.05|4919.05|0
1605024000000|2020-11-10 16:00:00|4938.31|4938.31|4937.66|4937.66|4941.63|4941.63|4933.35|4933.35|0
1605024300000|2020-11-10 16:05:00|4939.2|4939.2|4948.56|4948.56|4955.77|4955.77|4939.2|4939.2|0
1605024600000|2020-11-10 16:10:00|4947.03|4947.03|4954.42|4954.42|4954.42|4954.42|4945.49|4945.49|0
1605024900000|2020-11-10 16:15:00|4957.4|4957.4|4980.21|4980.21|4980.21|4980.21|4957.4|4957.4|0
1605025200000|2020-11-10 16:20:00|4978.67|4978.67|5006.65|5006.65|5006.65|5006.65|4977.13|4977.13|0
1605025500000|2020-11-10 16:25:00|5008.18|5008.18|4996.25|4996.25|5021.38|5021.38|4996.25|4996.25|0
1604996100000|2020-11-10 08:15:00|4668.52|4668.52|4679.95|4679.95|4679.95|4679.95|4654.68|4654.68|0
1604996400000|2020-11-10 08:20:00|4686.1|4686.1|4710.22|4710.22|4717.9|4717.9|4686.1|4686.1|0
1604996700000|2020-11-10 08:25:00|4716.37|4716.37|4717.9|4717.9|4734.82|4734.82|4707.14|4707.14|0
1604997000000|2020-11-10 08:30:00|4710.22|4710.22|4722.24|4722.24|4733|4733|4707.14|4707.14|0
1604997300000|2020-11-10 08:35:00|4723.78|4723.78|4720.45|4720.45|4723.78|4723.78|4709.44|4709.44|0
1604997600000|2020-11-10 08:40:00|4728.14|4728.14|4721.99|4721.99|4734.29|4734.29|4721.99|4721.99|0
1604997900000|2020-11-10 08:45:00|4737.36|4737.36|4746.61|4746.61|4748.7|4748.7|4732.75|4732.75|0
1604998200000|2020-11-10 08:50:00|4752.76|4752.76|4761.99|4761.99|4761.99|4761.99|4752.76|4752.76|0
1604998500000|2020-11-10 08:55:00|4764.97|4764.97|4771.92|4771.92|4775|4775|4749.59|4749.59|0
1604998800000|2020-11-10 09:00:00|4774.31|4774.31|4803.93|4803.93|4803.93|4803.93|4774.31|4774.31|0
1604999100000|2020-11-10 09:05:00|4805.13|4805.13|4800.76|4800.76|4805.13|4805.13|4791.08|4791.08|0
1604999400000|2020-11-10 09:10:00|4805.24|4805.24|4829.47|4829.47|4830.37|4830.37|4804.34|4804.34|0
1604999700000|2020-11-10 09:15:00|4834.54|4834.54|4856.53|4856.53|4866.69|4866.69|4829.63|4829.63|0
1605000000000|2020-11-10 09:20:00|4853.24|4853.24|4865.84|4865.84|4865.84|4865.84|4853.24|4853.24|0
1605000300000|2020-11-10 09:25:00|4870.45|4870.45|4883.17|4883.17|4883.17|4883.17|4870.45|4870.45|0
1605000600000|2020-11-10 09:30:00|4884.06|4884.06|4890.46|4890.46|4893.54|4893.54|4884.06|4884.06|0
1605000900000|2020-11-10 09:35:00|4884.31|4884.31|4888.38|4888.38|4891.45|4891.45|4869.93|4869.93|0
1605001200000|2020-11-10 09:40:00|4902.21|4902.21|4894.53|4894.53|4902.21|4902.21|4886.84|4886.84|0
1605001500000|2020-11-10 09:45:00|4903.75|4903.75|4921.97|4921.97|4921.97|4921.97|4903.71|4903.71|0
1605001800000|2020-11-10 09:50:00|4929.66|4929.66|4955.82|4955.82|4955.82|4955.82|4921.97|4921.97|0
1605002100000|2020-11-10 09:55:00|4954.28|4954.28|4964.35|4964.35|4964.35|4964.35|4950.52|4950.52|0
1605002400000|2020-11-10 10:00:00|4968.53|4968.53|4994.48|4994.48|4994.48|4994.48|4959.31|4959.31|0
1605002700000|2020-11-10 10:05:00|4995.38|4995.38|4998.11|4998.11|5004.07|5004.07|4992.3|4992.3|0
1605003000000|2020-11-10 10:10:00|5007.33|5007.33|5015.23|5015.23|5027.3|5027.3|5007.33|5007.33|0
1605003300000|2020-11-10 10:15:00|5010.62|5010.62|5015.98|5015.98|5023.67|5023.67|5010.62|5010.62|0
1605003600000|2020-11-10 10:20:00|5012.41|5012.41|5029.52|5029.52|5036.82|5036.82|5000.11|5000.11|0
1605003900000|2020-11-10 10:25:00|5026.45|5026.45|4999.21|4999.21|5026.45|5026.45|4999.21|4999.21|0
1605004200000|2020-11-10 10:30:00|4997.42|4997.42|5010.23|5010.23|5014.84|5014.84|4983.58|4983.58|0
1605004500000|2020-11-10 10:35:00|5011.76|5011.76|5009.33|5009.33|5029.91|5029.91|5009.33|5009.33|0
1605004800000|2020-11-10 10:40:00|5011.72|5011.72|4986.86|4986.86|5013.25|5013.25|4986.86|4986.86|0
1605005100000|2020-11-10 10:45:00|4985.67|4985.67|4988.38|4988.38|4988.38|4988.38|4976.45|4976.45|0
1605005400000|2020-11-10 10:50:00|4989.87|4989.87|4995.08|4995.08|4996.48|4996.48|4981.24|4981.24|0
1605005700000|2020-11-10 10:55:00|5000.45|5000.45|4973.21|4973.21|5006.41|5006.41|4970.13|4970.13|0
1605006000000|2020-11-10 11:00:00|4959.37|4959.37|4989.02|4989.02|4989.02|4989.02|4957.83|4957.83|0
1605006300000|2020-11-10 11:05:00|4990.81|4990.81|4998.24|4998.24|4998.5|4998.5|4990.81|4990.81|0
1605006600000|2020-11-10 11:10:00|5003.61|5003.61|4985.3|4985.3|5017.45|5017.45|4980.69|4980.69|0
1605006900000|2020-11-10 11:15:00|4986.84|4986.84|4979.29|4979.29|4986.84|4986.84|4979.29|4979.29|0
1605007200000|2020-11-10 11:20:00|4985.44|4985.44|4979.29|4979.29|4985.44|4985.44|4974.68|4974.68|0
1605007500000|2020-11-10 11:25:00|4982.37|4982.37|4947.9|4947.9|4994.78|4994.78|4947.9|4947.9|0
1605007800000|2020-11-10 11:30:00|4945.81|4945.81|4961.09|4961.09|4961.09|4961.09|4945.81|4945.81|0
1605008100000|2020-11-10 11:35:00|4962.58|4962.58|4977.06|4977.06|4977.06|4977.06|4962.58|4962.58|0
1605008400000|2020-11-10 11:40:00|4972.45|4972.45|4936.93|4936.93|4972.45|4972.45|4936.93|4936.93|0
1605008700000|2020-11-10 11:45:00|4938.47|4938.47|4905.17|4905.17|4938.47|4938.47|4902.09|4902.09|0
1605009000000|2020-11-10 11:50:00|4902.19|4902.19|4898.36|4898.36|4902.19|4902.19|4849.8|4849.8|0
1605009300000|2020-11-10 11:55:00|4906.04|4906.04|4943.08|4943.08|4943.08|4943.08|4906.04|4906.04|0
1605009600000|2020-11-10 12:00:00|4946.15|4946.15|4930.27|4930.27|4946.15|4946.15|4905.47|4905.47|0
1605009900000|2020-11-10 12:05:00|4922.59|4922.59|4925.66|4925.66|4933.35|4933.35|4916.44|4916.44|0
1605010200000|2020-11-10 12:10:00|4927.2|4927.2|4924.12|4924.12|4934.89|4934.89|4924.12|4924.12|0
1605010500000|2020-11-10 12:15:00|4922.63|4922.63|4919.56|4919.56|4922.63|4922.63|4893.42|4893.42|0
1605010800000|2020-11-10 12:20:00|4907.26|4907.26|4881.46|4881.46|4907.56|4907.56|4880.87|4880.87|0
1605011100000|2020-11-10 12:25:00|4876.85|4876.85|4875.11|4875.11|4886.08|4886.08|4868.96|4868.96|0
1605011400000|2020-11-10 12:30:00|4878.09|4878.09|4904.69|4904.69|4906.22|4906.22|4878.09|4878.09|0
1605011700000|2020-11-10 12:35:00|4904.09|4904.09|4911.98|4911.98|4913.52|4913.52|4904.09|4904.09|0
1605012000000|2020-11-10 12:40:00|4913.52|4913.52|4916.21|4916.21|4923.89|4923.89|4913.52|4913.52|0
1605012300000|2020-11-10 12:45:00|4911.59|4911.59|4920.82|4920.82|4920.82|4920.82|4911.59|4911.59|0
1605012600000|2020-11-10 12:50:00|4925.43|4925.43|4926.97|4926.97|4926.97|4926.97|4920.52|4920.52|0
1605012900000|2020-11-10 12:55:00|4925.43|4925.43|4926.97|4926.97|4930.04|4930.04|4922.36|4922.36|0
1605013200000|2020-11-10 13:00:00|4930.04|4930.04|4922.4|4922.4|4930.04|4930.04|4920.86|4920.86|0
1605013500000|2020-11-10 13:05:00|4927.01|4927.01|4926.17|4926.17|4936.1|4936.1|4926.17|4926.17|0
1605013800000|2020-11-10 13:10:00|4916.94|4916.94|4927.7|4927.7|4927.7|4927.7|4915.4|4915.4|0
1605014100000|2020-11-10 13:15:00|4920.02|4920.02|4922.4|4922.4|4927.86|4927.86|4913.87|4913.87|0
1605014400000|2020-11-10 13:20:00|4923.89|4923.89|4918.09|4918.09|4923.89|4923.89|4918.09|4918.09|0
1605014700000|2020-11-10 13:25:00|4915.01|4915.01|4916.34|4916.34|4916.34|4916.34|4907.12|4907.12|0
1605015000000|2020-11-10 13:30:00|4920.96|4920.96|4916.34|4916.34|4920.96|4920.96|4913.27|4913.27|0
1605015300000|2020-11-10 13:35:00|4917.88|4917.88|4904.69|4904.69|4917.88|4917.88|4904.69|4904.69|0
1605015600000|2020-11-10 13:40:00|4907.76|4907.76|4911.82|4911.82|4911.82|4911.82|4903.15|4903.15|0
1605015900000|2020-11-10 13:45:00|4910.29|4910.29|4901.7|4901.7|4914.9|4914.9|4901.7|4901.7|0
1605016200000|2020-11-10 13:50:00|4900.17|4900.17|4914.9|4914.9|4914.9|4914.9|4899.52|4899.52|0
1605016500000|2020-11-10 13:55:00|4919.51|4919.51|4919.26|4919.26|4924.12|4924.12|4910.03|4910.03|0
1605016800000|2020-11-10 14:00:00|4918.96|4918.96|4909.78|4909.78|4919.86|4919.86|4906.71|4906.71|0
1605017100000|2020-11-10 14:05:00|4899.02|4899.02|4897.23|4897.23|4911.07|4911.07|4897.23|4897.23|0
1605017400000|2020-11-10 14:10:00|4895.74|4895.74|4915.34|4915.34|4915.34|4915.34|4892.11|4892.11|0
1605017700000|2020-11-10 14:15:00|4916.87|4916.87|4887.71|4887.71|4921.49|4921.49|4887.71|4887.71|0
1605018000000|2020-11-10 14:20:00|4883.09|4883.09|4916.53|4916.53|4916.53|4916.53|4883.09|4883.09|0
1605018300000|2020-11-10 14:25:00|4925.75|4925.75|4945.01|4945.01|4945.01|4945.01|4922.68|4922.68|0
1605018600000|2020-11-10 14:30:00|4948.08|4948.08|4920.25|4920.25|4951.11|4951.11|4919.65|4919.65|0
1605018900000|2020-11-10 14:35:00|4919.35|4919.35|4966.49|4966.49|4966.49|4966.49|4908.59|4908.59|0
1605019200000|2020-11-10 14:40:00|4961.87|4961.87|4955.47|4955.47|4974.47|4974.47|4952.74|4952.74|0
1605019500000|2020-11-10 14:45:00|4953.93|4953.93|4969.26|4969.26|4969.31|4969.31|4953.93|4953.93|0
1605019800000|2020-11-10 14:50:00|4966.19|4966.19|4965.34|4965.34|4975.41|4975.41|4953.04|4953.04|0
1605020100000|2020-11-10 14:55:00|4966.88|4966.88|5000.95|5000.95|5000.95|5000.95|4966.88|4966.88|0
1605020400000|2020-11-10 15:00:00|4999.42|4999.42|5015.3|5015.3|5015.3|5015.3|4998.22|4998.22|0
1605020700000|2020-11-10 15:05:00|5013.76|5013.76|5009.19|5009.19|5021.15|5021.15|4993.56|4993.56|0
1605021000000|2020-11-10 15:10:00|5010.09|5010.09|5036.87|5036.87|5038.4|5038.4|5010.09|5010.09|0
1605021300000|2020-11-10 15:15:00|5035.33|5035.33|4990.49|4990.49|5035.33|5035.33|4990.49|4990.49|0
1605021600000|2020-11-10 15:20:00|4985.88|4985.88|4971.44|4971.44|4985.88|4985.88|4971.44|4971.44|0
1605021900000|2020-11-10 15:25:00|4974.52|4974.52|4984.34|4984.34|4985.88|4985.88|4966.53|4966.53|0
1605022200000|2020-11-10 15:30:00|4987.41|4987.41|4959.79|4959.79|4990.49|4990.49|4958.25|4958.25|0
1605022500000|2020-11-10 15:35:00|4958.25|4958.25|4935.83|4935.83|4960.63|4960.63|4934.29|4934.29|0
1605022800000|2020-11-10 15:40:00|4935.23|4935.23|4928.53|4928.53|4935.23|4935.23|4922.38|4922.38|0
1605023100000|2020-11-10 15:45:00|4931.61|4931.61|4931.65|4931.65|4939.94|4939.94|4928.58|4928.58|0
1605023400000|2020-11-10 15:50:00|4930.11|4930.11|4917.52|4917.52|4937.76|4937.76|4911.37|4911.37|0
1605023700000|2020-11-10 15:55:00|4919.05|4919.05|4939.84|4939.84|4939.84|4939.84|4919.05|4919.05|0
1605024000000|2020-11-10 16:00:00|4938.31|4938.31|4937.66|4937.66|4941.63|4941.63|4933.35|4933.35|0
1605024300000|2020-11-10 16:05:00|4939.2|4939.2|4948.56|4948.56|4955.77|4955.77|4939.2|4939.2|0
1605024600000|2020-11-10 16:10:00|4947.03|4947.03|4954.42|4954.42|4954.42|4954.42|4945.49|4945.49|0
1605024900000|2020-11-10 16:15:00|4957.4|4957.4|4980.21|4980.21|4980.21|4980.21|4957.4|4957.4|0
1605025200000|2020-11-10 16:20:00|4978.67|4978.67|5006.65|5006.65|5006.65|5006.65|4977.13|4977.13|0
1605025500000|2020-11-10 16:25:00|5008.18|5008.18|4996.25|4996.25|5021.38|5021.38|4996.25|4996.25|0
1605082500000|2020-11-11 08:15:00|5034.18|5034.18|4925.43|4925.43|5034.18|5034.18|4925.43|4925.43|0
1605082800000|2020-11-11 08:20:00|4920.96|4920.96|4922.54|4922.54|4922.54|4922.54|4893.08|4893.08|0
1605083100000|2020-11-11 08:25:00|4936.38|4936.38|4975.62|4975.62|4975.62|4975.62|4935.48|4935.48|0
1605083400000|2020-11-11 08:30:00|4981.58|4981.58|4922.89|4922.89|4981.58|4981.58|4918.16|4918.16|0
1605083700000|2020-11-11 08:35:00|4919.01|4919.01|4896.73|4896.73|4920.2|4920.2|4895.28|4895.28|0
1605084000000|2020-11-11 08:40:00|4899.8|4899.8|4941.52|4941.52|4946.13|4946.13|4899.8|4899.8|0
1605084300000|2020-11-11 08:45:00|4936.45|4936.45|4944|4944|4956.25|4956.25|4932.18|4932.18|0
1605084600000|2020-11-11 08:50:00|4931.7|4931.7|4931.45|4931.45|4932.94|4932.94|4929.91|4929.91|0
1605084900000|2020-11-11 08:55:00|4932.98|4932.98|4951.59|4951.59|4951.59|4951.59|4932.98|4932.98|0
1605085200000|2020-11-11 09:00:00|4952.19|4952.19|4969.22|4969.22|4976.95|4976.95|4952.19|4952.19|0
1605085500000|2020-11-11 09:05:00|4961.53|4961.53|4953.73|4953.73|4967.68|4967.68|4953.73|4953.73|0
1605085800000|2020-11-11 09:10:00|4955.27|4955.27|4944.89|4944.89|4960.22|4960.22|4944.89|4944.89|0
1605086100000|2020-11-11 09:15:00|4941.31|4941.31|4955.15|4955.15|4964.63|4964.63|4941.31|4941.31|0
1605086400000|2020-11-11 09:20:00|4959.76|4959.76|4988.93|4988.93|4991.32|4991.32|4959.76|4959.76|0
1605086700000|2020-11-11 09:25:00|4979.71|4979.71|4973.3|4973.3|4979.71|4979.71|4968.39|4968.39|0
1605087000000|2020-11-11 09:30:00|4973|4973|4959.6|4959.6|4973.6|4973.6|4953.45|4953.45|0
1605087300000|2020-11-11 09:35:00|4965.75|4965.75|4985.6|4985.6|4985.6|4985.6|4965.75|4965.75|0
1605087600000|2020-11-11 09:40:00|4982.53|4982.53|4986.84|4986.84|4993.29|4993.29|4982.53|4982.53|0
1605087900000|2020-11-11 09:45:00|4997.6|4997.6|5025.44|5025.44|5028.47|5028.47|4997.6|4997.6|0
1605088200000|2020-11-11 09:50:00|5031.59|5031.59|5025.35|5025.35|5054.56|5054.56|5025.35|5025.35|0
1605088500000|2020-11-11 09:55:00|5027.44|5027.44|5046.16|5046.16|5046.16|5046.16|5027.44|5027.44|0
1605088800000|2020-11-11 10:00:00|5047.05|5047.05|5039.67|5039.67|5055.29|5055.29|5038.13|5038.13|0
1605089100000|2020-11-11 10:05:00|5028.9|5028.9|5040.17|5040.17|5040.17|5040.17|5023.74|5023.74|0
1605089400000|2020-11-11 10:10:00|5041.66|5041.66|5039.78|5039.78|5043.2|5043.2|5037.39|5037.39|0
1605089700000|2020-11-11 10:15:00|5042.85|5042.85|5050.24|5050.24|5056.39|5056.39|5041.32|5041.32|0
1605090000000|2020-11-11 10:20:00|5047.17|5047.17|5048.36|5048.36|5053.87|5053.87|5047.17|5047.17|0
1605090300000|2020-11-11 10:25:00|5046.82|5046.82|5049.21|5049.21|5049.51|5049.51|5036.06|5036.06|0
1605090600000|2020-11-11 10:30:00|5047.72|5047.72|5046.82|5046.82|5048.36|5048.36|5040.67|5040.67|0
1605090900000|2020-11-11 10:35:00|5049.9|5049.9|5033.47|5033.47|5049.9|5049.9|5033.47|5033.47|0
1605091200000|2020-11-11 10:40:00|5036.54|5036.54|5049|5049|5049|5049|5036.54|5036.54|0
1605091500000|2020-11-11 10:45:00|5047.47|5047.47|5047.77|5047.77|5049.05|5049.05|5042.9|5042.9|0
1605091800000|2020-11-11 10:50:00|5046.27|5046.27|5054.51|5054.51|5054.51|5054.51|5040.47|5040.47|0
1605092100000|2020-11-11 10:55:00|5063.74|5063.74|5040.77|5040.77|5063.74|5063.74|5040.77|5040.77|0
1605092400000|2020-11-11 11:00:00|5039.23|5039.23|5059.47|5059.47|5059.47|5059.47|5039.23|5039.23|0
1605092700000|2020-11-11 11:05:00|5056.39|5056.39|5071.17|5071.17|5071.17|5071.17|5054.35|5054.35|0
1605093000000|2020-11-11 11:10:00|5068.49|5068.49|5065.21|5065.21|5068.49|5068.49|5065.21|5065.21|0
1605093300000|2020-11-11 11:15:00|5066.74|5066.74|5049.24|5049.24|5066.74|5066.74|5049.24|5049.24|0
1605093600000|2020-11-11 11:20:00|5043.09|5043.09|5041.55|5041.55|5043.09|5043.09|5036.93|5036.93|0
1605093900000|2020-11-11 11:25:00|5045.72|5045.72|5048.11|5048.11|5049.6|5049.6|5045.72|5045.72|0
1605094200000|2020-11-11 11:30:00|5061.95|5061.95|5050.34|5050.34|5061.95|5061.95|5050.34|5050.34|0
1605094500000|2020-11-11 11:35:00|5048.8|5048.8|5062.84|5062.84|5062.84|5062.84|5041.11|5041.11|0
1605094800000|2020-11-11 11:40:00|5068.99|5068.99|5061.44|5061.44|5068.99|5068.99|5058.37|5058.37|0
1605095100000|2020-11-11 11:45:00|5062.64|5062.64|5060.25|5060.25|5062.64|5062.64|5060.25|5060.25|0
1605095400000|2020-11-11 11:50:00|5060.85|5060.85|5054.4|5054.4|5062.38|5062.38|5054.4|5054.4|0
1605095700000|2020-11-11 11:55:00|5052.86|5052.86|5063.03|5063.03|5063.03|5063.03|5052.86|5052.86|0
1605096000000|2020-11-11 12:00:00|5062.43|5062.43|5054.49|5054.49|5062.43|5062.43|5051.42|5051.42|0
1605096300000|2020-11-11 12:05:00|5059.1|5059.1|5059.7|5059.7|5069.73|5069.73|5059.1|5059.1|0
1605096600000|2020-11-11 12:10:00|5050.47|5050.47|5045.86|5045.86|5050.47|5050.47|5045.86|5045.86|0
1605096900000|2020-11-11 12:15:00|5055.09|5055.09|5077.12|5077.12|5077.12|5077.12|5055.09|5055.09|0
1605097200000|2020-11-11 12:20:00|5079.5|5079.5|5069.43|5069.43|5081.98|5081.98|5069.43|5069.43|0
1605097500000|2020-11-11 12:25:00|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|0
1605097800000|2020-11-11 12:30:00|5081.43|5081.43|5107.87|5107.87|5107.87|5107.87|5081.43|5081.43|0
1605098100000|2020-11-11 12:35:00|5108.46|5108.46|5118.28|5118.28|5130.88|5130.88|5108.46|5108.46|0
1605098400000|2020-11-11 12:40:00|5115.21|5115.21|5136.53|5136.53|5138.96|5138.96|5111.88|5111.88|0
1605098700000|2020-11-11 12:45:00|5131.92|5131.92|5131.92|5131.92|5138.07|5138.07|5127.3|5127.3|0
1605099000000|2020-11-11 12:50:00|5133.45|5133.45|5136.34|5136.34|5146.46|5146.46|5133.45|5133.45|0
1605099300000|2020-11-11 12:55:00|5134.81|5134.81|5140.41|5140.41|5140.41|5140.41|5122.21|5122.21|0
1605099600000|2020-11-11 13:00:00|5141.3|5141.3|5147.45|5147.45|5150.53|5150.53|5141.3|5141.3|0
1605099900000|2020-11-11 13:05:00|5141.3|5141.3|5120.42|5120.42|5142.84|5142.84|5117.05|5117.05|0
1605100200000|2020-11-11 13:10:00|5126.57|5126.57|5125.03|5125.03|5128.11|5128.11|5125.03|5125.03|0
1605100500000|2020-11-11 13:15:00|5132.72|5132.72|5118.88|5118.88|5132.72|5132.72|5118.88|5118.88|0
1605100800000|2020-11-11 13:20:00|5123.49|5123.49|5114.61|5114.61|5129.64|5129.64|5114.32|5114.32|0
1605101100000|2020-11-11 13:25:00|5117.6|5117.6|5118.79|5118.79|5120.67|5120.67|5107.43|5107.43|0
1605101400000|2020-11-11 13:30:00|5129.55|5129.55|5120.28|5120.28|5134.03|5134.03|5114.48|5114.48|0
1605101700000|2020-11-11 13:35:00|5124.89|5124.89|5122.76|5122.76|5130.45|5130.45|5122.76|5122.76|0
1605102000000|2020-11-11 13:40:00|5119.68|5119.68|5122.16|5122.16|5122.16|5122.16|5118.44|5118.44|0
1605102300000|2020-11-11 13:45:00|5122.46|5122.46|5128.82|5128.82|5138.34|5138.34|5120.92|5120.92|0
1605102600000|2020-11-11 13:50:00|5127.92|5127.92|5106.79|5106.79|5127.92|5127.92|5103.71|5103.71|0
1605102900000|2020-11-11 13:55:00|5111.4|5111.4|5104.65|5104.65|5111.4|5111.4|5104.65|5104.65|0
1605103200000|2020-11-11 14:00:00|5110.8|5110.8|5117.6|5117.6|5117.6|5117.6|5110.8|5110.8|0
1605103500000|2020-11-11 14:05:00|5114.52|5114.52|5117.55|5117.55|5120.53|5120.53|5107.09|5107.09|0
1605103800000|2020-11-11 14:10:00|5119.09|5119.09|5125.54|5125.54|5134.76|5134.76|5119.09|5119.09|0
1605104100000|2020-11-11 14:15:00|5124|5124|5116.66|5116.66|5131.69|5131.69|5116.66|5116.66|0
1605104400000|2020-11-11 14:20:00|5113.58|5113.58|5124.6|5124.6|5124.6|5124.6|5108.97|5108.97|0
1605104700000|2020-11-11 14:25:00|5124.34|5124.34|5111.45|5111.45|5124.34|5124.34|5107.43|5107.43|0
1605105000000|2020-11-11 14:30:00|5106.83|5106.83|5112.59|5112.59|5117.21|5117.21|5097.61|5097.61|0
1605105300000|2020-11-11 14:35:00|5114.13|5114.13|5098.5|5098.5|5115.62|5115.62|5098.21|5098.21|0
1605105600000|2020-11-11 14:40:00|5098.21|5098.21|5070.58|5070.58|5099.74|5099.74|5070.58|5070.58|0
1605105900000|2020-11-11 14:45:00|5075.19|5075.19|5059.47|5059.47|5080.35|5080.35|5055.15|5055.15|0
1605106200000|2020-11-11 14:50:00|5060.96|5060.96|5093.89|5093.89|5098.5|5098.5|5051.83|5051.83|0
1605106500000|2020-11-11 14:55:00|5090.82|5090.82|5069.93|5069.93|5092.9|5092.9|5069.93|5069.93|0
1605106800000|2020-11-11 15:00:00|5068.4|5068.4|5070.87|5070.87|5077.62|5077.62|5058.57|5058.57|0
1605107100000|2020-11-11 15:05:00|5069.34|5069.34|5094.24|5094.24|5097.26|5097.26|5066.26|5066.26|0
1605107400000|2020-11-11 15:10:00|5097.31|5097.31|5100.34|5100.34|5108.07|5108.07|5094.19|5094.19|0
1605107700000|2020-11-11 15:15:00|5099.15|5099.15|5085.61|5085.61|5099.15|5099.15|5085.01|5085.01|0
1605108000000|2020-11-11 15:20:00|5084.41|5084.41|5076.08|5076.08|5092.95|5092.95|5075.19|5075.19|0
1605108300000|2020-11-11 15:25:00|5075.49|5075.49|5090.22|5090.22|5093.29|5093.29|5075.49|5075.49|0
1605108600000|2020-11-11 15:30:00|5093.29|5093.29|5095.08|5095.08|5101.58|5101.58|5084.67|5084.67|0
1605108900000|2020-11-11 15:35:00|5099.7|5099.7|5090.77|5090.77|5100.29|5100.29|5090.77|5090.77|0
1605109200000|2020-11-11 15:40:00|5091.66|5091.66|5071.77|5071.77|5095.84|5095.84|5070.23|5070.23|0
1605109500000|2020-11-11 15:45:00|5073.31|5073.31|5087.4|5087.4|5091.96|5091.96|5070.23|5070.23|0
1605109800000|2020-11-11 15:50:00|5085.86|5085.86|5066.86|5066.86|5085.86|5085.86|5066.26|5066.26|0
1605110100000|2020-11-11 15:55:00|5069.93|5069.93|5084.32|5084.32|5085.86|5085.86|5062.25|5062.25|0
1605110400000|2020-11-11 16:00:00|5081.25|5081.25|5066.31|5066.31|5084.02|5084.02|5066.31|5066.31|0
1605110700000|2020-11-11 16:05:00|5064.77|5064.77|5070.83|5070.83|5077.97|5077.97|5064.77|5064.77|0
1605111000000|2020-11-11 16:10:00|5071.13|5071.13|5079.96|5079.96|5083.98|5083.98|5069.63|5069.63|0
1605111300000|2020-11-11 16:15:00|5081.5|5081.5|5077.48|5077.48|5082.69|5082.69|5077.18|5077.18|0
1605111600000|2020-11-11 16:20:00|5077.78|5077.78|5060.41|5060.41|5077.78|5077.78|5060.41|5060.41|0
1605111900000|2020-11-11 16:25:00|5058.87|5058.87|5066.81|5066.81|5072.92|5072.92|5058.87|5058.87|0
1605168900000|2020-11-12 08:15:00|5004.69|5004.69|5010.2|5010.2|5010.2|5010.2|4977.45|4977.45|0
1605169200000|2020-11-12 08:20:00|5013.28|5013.28|4991.75|4991.75|5013.28|5013.28|4991.75|4991.75|0
1605169500000|2020-11-12 08:25:00|4995.63|4995.63|5022.22|5022.22|5022.22|5022.22|4995.63|4995.63|0
1605169800000|2020-11-12 08:30:00|5019.15|5019.15|5039.14|5039.14|5039.14|5039.14|5014.54|5014.54|0
1605170100000|2020-11-12 08:35:00|5037.6|5037.6|5036.06|5036.06|5037.6|5037.6|5036.06|5036.06|0
1605170400000|2020-11-12 08:40:00|5033.97|5033.97|5033.38|5033.38|5033.97|5033.97|5033.38|5033.38|0
1605170700000|2020-11-12 08:45:00|5030.3|5030.3|5041.06|5041.06|5041.06|5041.06|5027.23|5027.23|0
1605171000000|2020-11-12 08:50:00|5039.53|5039.53|5022.32|5022.32|5047.21|5047.21|5022.32|5022.32|0
1605171300000|2020-11-12 08:55:00|5028.47|5028.47|5040.77|5040.77|5040.77|5040.77|5026.93|5026.93|0
1605171600000|2020-11-12 09:00:00|5051.53|5051.53|5070.14|5070.14|5071.03|5071.03|5051.53|5051.53|0
1605171900000|2020-11-12 09:05:00|5070.74|5070.74|5063.74|5063.74|5070.74|5070.74|5057.59|5057.59|0
1605172200000|2020-11-12 09:10:00|5054.51|5054.51|5027.96|5027.96|5054.51|5054.51|5021.81|5021.81|0
1605172500000|2020-11-12 09:15:00|5029.45|5029.45|5038.68|5038.68|5041.75|5041.75|5024.84|5024.84|0
1605172800000|2020-11-12 09:20:00|5035.6|5035.6|5049.44|5049.44|5049.44|5049.44|5032.53|5032.53|0
1605173100000|2020-11-12 09:25:00|5053.62|5053.62|5057.93|5057.93|5061.01|5061.01|5053.62|5053.62|0
1605173400000|2020-11-12 09:30:00|5065.62|5065.62|5079.96|5079.96|5083.04|5083.04|5065.62|5065.62|0
1605173700000|2020-11-12 09:35:00|5076.89|5076.89|5060.41|5060.41|5079.96|5079.96|5057.33|5057.33|0
1605174000000|2020-11-12 09:40:00|5063.48|5063.48|5072.71|5072.71|5072.71|5072.71|5063.48|5063.48|0
1605174300000|2020-11-12 09:45:00|5069.63|5069.63|5072.62|5072.62|5072.92|5072.92|5055.84|5055.84|0
1605174600000|2020-11-12 09:50:00|5071.08|5071.08|5074.16|5074.16|5074.16|5074.16|5069.54|5069.54|0
1605174900000|2020-11-12 09:55:00|5072.66|5072.66|5075.74|5075.74|5083.43|5083.43|5072.66|5072.66|0
1605175200000|2020-11-12 10:00:00|5080.35|5080.35|5078.81|5078.81|5081.89|5081.89|5077.28|5077.28|0
1605175500000|2020-11-12 10:05:00|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|0
1605175800000|2020-11-12 10:10:00|5083.43|5083.43|5091.11|5091.11|5091.11|5091.11|5083.43|5083.43|0
1605176100000|2020-11-12 10:15:00|5093.2|5093.2|5091.37|5091.37|5096.87|5096.87|5083.72|5083.72|0
1605176400000|2020-11-12 10:20:00|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|0
1605176700000|2020-11-12 10:25:00|5084.37|5084.37|5085.95|5085.95|5085.95|5085.95|5078.26|5078.26|0
1605177000000|2020-11-12 10:30:00|5081.34|5081.34|5075.19|5075.19|5081.34|5081.34|5075.19|5075.19|0
1605177300000|2020-11-12 10:35:00|5078.26|5078.26|5086.5|5086.5|5088.04|5088.04|5078.26|5078.26|0
1605177600000|2020-11-12 10:40:00|5089.78|5089.78|5089.78|5089.78|5094.4|5094.4|5089.78|5089.78|0
1605177900000|2020-11-12 10:45:00|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|0
1605178200000|2020-11-12 10:50:00|5085.26|5085.26|5083.43|5083.43|5085.26|5085.26|5083.43|5083.43|0
1605178500000|2020-11-12 10:55:00|5084.96|5084.96|5087.99|5087.99|5087.99|5087.99|5084.96|5084.96|0
1605178800000|2020-11-12 11:00:00|5089.53|5089.53|5097.52|5097.52|5105.41|5105.41|5089.53|5089.53|0
1605179100000|2020-11-12 11:05:00|5099.05|5099.05|5115.97|5115.97|5115.97|5115.97|5099.05|5099.05|0
1605179400000|2020-11-12 11:10:00|5117.5|5117.5|5147.47|5147.47|5147.47|5147.47|5117.5|5117.5|0
1605179700000|2020-11-12 11:15:00|5144.4|5144.4|5142.86|5142.86|5144.4|5144.4|5141.32|5141.32|0
1605180000000|2020-11-12 11:20:00|5139.79|5139.79|5118.01|5118.01|5139.79|5139.79|5118.01|5118.01|0
1605180300000|2020-11-12 11:25:00|5113.4|5113.4|5111.61|5111.61|5119.55|5119.55|5111.61|5111.61|0
1605180600000|2020-11-12 11:30:00|5108.53|5108.53|5111.35|5111.35|5111.35|5111.35|5105.2|5105.2|0
1605180900000|2020-11-12 11:35:00|5114.43|5114.43|5112.89|5112.89|5115.97|5115.97|5109.82|5109.82|0
1605181200000|2020-11-12 11:40:00|5103.67|5103.67|5099.4|5099.4|5103.67|5103.67|5091.71|5091.71|0
1605181500000|2020-11-12 11:45:00|5102.47|5102.47|5099.4|5099.4|5110.16|5110.16|5099.4|5099.4|0
1605181800000|2020-11-12 11:50:00|5104.01|5104.01|5098.16|5098.16|5108.23|5108.23|5098.16|5098.16|0
1605182100000|2020-11-12 11:55:00|5101.23|5101.23|5105.85|5105.85|5113.53|5113.53|5101.23|5101.23|0
1605182400000|2020-11-12 12:00:00|5104.95|5104.95|5096.37|5096.37|5108.03|5108.03|5096.37|5096.37|0
1605182700000|2020-11-12 12:05:00|5099.44|5099.44|5093.94|5093.94|5099.44|5099.44|5092.4|5092.4|0
1605183000000|2020-11-12 12:10:00|5097.01|5097.01|5082.03|5082.03|5097.01|5097.01|5079.34|5079.34|0
1605183300000|2020-11-12 12:15:00|5080.49|5080.49|5086.89|5086.89|5088.43|5088.43|5080.49|5080.49|0
1605183600000|2020-11-12 12:20:00|5091.5|5091.5|5100.09|5100.09|5100.09|5100.09|5083.91|5083.91|0
1605183900000|2020-11-12 12:25:00|5101.62|5101.62|5095.61|5095.61|5101.62|5101.62|5092.54|5092.54|0
1605184200000|2020-11-12 12:30:00|5091|5091|5100.59|5100.59|5100.59|5100.59|5083.31|5083.31|0
1605184500000|2020-11-12 12:35:00|5098.5|5098.5|5106.19|5106.19|5127.72|5127.72|5098.5|5098.5|0
1605184800000|2020-11-12 12:40:00|5107.73|5107.73|5098.5|5098.5|5109.27|5109.27|5098.5|5098.5|0
1605185100000|2020-11-12 12:45:00|5096.97|5096.97|5090.95|5090.95|5103.12|5103.12|5090.95|5090.95|0
1605185400000|2020-11-12 12:50:00|5089.42|5089.42|5077.21|5077.21|5093.78|5093.78|5073.88|5073.88|0
1605185700000|2020-11-12 12:55:00|5078.75|5078.75|5080.03|5080.03|5083.01|5083.01|5076.86|5076.86|0
1605186000000|2020-11-12 13:00:00|5075.42|5075.42|5072.64|5072.64|5078.84|5078.84|5068.08|5068.08|0
1605186300000|2020-11-12 13:05:00|5075.72|5075.72|5070.46|5070.46|5076.61|5076.61|5070.46|5070.46|0
1605186600000|2020-11-12 13:10:00|5063.76|5063.76|5055.18|5055.18|5063.76|5063.76|5054.54|5054.54|0
1605186900000|2020-11-12 13:15:00|5047.49|5047.49|5046.5|5046.5|5055.09|5055.09|5046.5|5046.5|0
1605187200000|2020-11-12 13:20:00|5034.2|5034.2|5048.04|5048.04|5048.04|5048.04|5034.2|5034.2|0
1605187500000|2020-11-12 13:25:00|5043.43|5043.43|5048.75|5048.75|5053.07|5053.07|5042.83|5042.83|0
1605187800000|2020-11-12 13:30:00|5049.65|5049.65|5040.42|5040.42|5051.18|5051.18|5038.88|5038.88|0
1605188100000|2020-11-12 13:35:00|5038.88|5038.88|5049|5049|5052.08|5052.08|5037.35|5037.35|0
1605188400000|2020-11-12 13:40:00|5052.08|5052.08|5045.03|5045.03|5052.08|5052.08|5040.47|5040.47|0
1605188700000|2020-11-12 13:45:00|5049.65|5049.65|5058.23|5058.23|5058.23|5058.23|5046.57|5046.57|0
1605189000000|2020-11-12 13:50:00|5058.83|5058.83|5061.01|5061.01|5071.13|5071.13|5058.83|5058.83|0
1605189300000|2020-11-12 13:55:00|5065.62|5065.62|5061.01|5061.01|5067.16|5067.16|5061.01|5061.01|0
1605189600000|2020-11-12 14:00:00|5056.39|5056.39|5047.21|5047.21|5061.01|5061.01|5045.68|5045.68|0
1605189900000|2020-11-12 14:05:00|5042.6|5042.6|5049.65|5049.65|5051.18|5051.18|5036.84|5036.84|0
1605190200000|2020-11-12 14:10:00|5052.72|5052.72|5055.8|5055.8|5057.33|5057.33|5046.57|5046.57|0
1605190500000|2020-11-12 14:15:00|5048.11|5048.11|5045.29|5045.29|5057.33|5057.33|5045.03|5045.03|0
1605190800000|2020-11-12 14:20:00|5043.5|5043.5|5055.11|5055.11|5055.11|5055.11|5038.88|5038.88|0
1605191100000|2020-11-12 14:25:00|5052.03|5052.03|5036.5|5036.5|5052.03|5052.03|5036.2|5036.2|0
1605191400000|2020-11-12 14:30:00|5031.89|5031.89|5035.95|5035.95|5039.02|5039.02|5015.41|5015.41|0
1605191700000|2020-11-12 14:35:00|5034.41|5034.41|5032.53|5032.53|5034.41|5034.41|5023.1|5023.1|0
1605192000000|2020-11-12 14:40:00|5029.45|5029.45|5019.63|5019.63|5029.45|5029.45|5019.63|5019.63|0
1605192300000|2020-11-12 14:45:00|5024.79|5024.79|5038.63|5038.63|5046.57|5046.57|5024.79|5024.79|0
1605192600000|2020-11-12 14:50:00|5037.09|5037.09|5035.01|5035.01|5037.09|5037.09|5020.87|5020.87|0
1605192900000|2020-11-12 14:55:00|5038.08|5038.08|5043.5|5043.5|5049.65|5049.65|5038.08|5038.08|0
1605193200000|2020-11-12 15:00:00|5040.42|5040.42|5046.23|5046.23|5047.77|5047.77|5038.88|5038.88|0
1605193500000|2020-11-12 15:05:00|5043.15|5043.15|5073.31|5073.31|5074.84|5074.84|5043.15|5043.15|0
1605193800000|2020-11-12 15:10:00|5074.84|5074.84|5078.91|5078.91|5078.91|5078.91|5072.76|5072.76|0
1605194100000|2020-11-12 15:15:00|5080.44|5080.44|5076.43|5076.43|5087.49|5087.49|5073.7|5073.7|0
1605194400000|2020-11-12 15:20:00|5073.35|5073.35|5078.1|5078.1|5078.1|5078.1|5060.2|5060.2|0
1605194700000|2020-11-12 15:25:00|5073.49|5073.49|5067.82|5067.82|5073.49|5073.49|5063.21|5063.21|0
1605195000000|2020-11-12 15:30:00|5064.75|5064.75|5073.58|5073.58|5081.27|5081.27|5064.75|5064.75|0
1605195300000|2020-11-12 15:35:00|5075.12|5075.12|5091|5091|5091|5091|5075.12|5075.12|0
1605195600000|2020-11-12 15:40:00|5083.31|5083.31|5096.21|5096.21|5096.21|5096.21|5083.31|5083.31|0
1605195900000|2020-11-12 15:45:00|5093.13|5093.13|5082.28|5082.28|5093.13|5093.13|5082.28|5082.28|0
1605196200000|2020-11-12 15:50:00|5084.67|5084.67|5096.97|5096.97|5096.97|5096.97|5081.59|5081.59|0
1605196500000|2020-11-12 15:55:00|5098.5|5098.5|5089.28|5089.28|5098.5|5098.5|5089.28|5089.28|0
1605196800000|2020-11-12 16:00:00|5081.34|5081.34|5074.59|5074.59|5081.34|5081.34|5061.44|5061.44|0
1605197100000|2020-11-12 16:05:00|5077.67|5077.67|5081.94|5081.94|5087.44|5087.44|5077.32|5077.32|0
1605197400000|2020-11-12 16:10:00|5080.4|5080.4|5083.47|5083.47|5084.67|5084.67|5077.32|5077.32|0
1605197700000|2020-11-12 16:15:00|5085.01|5085.01|5077.67|5077.67|5086.55|5086.55|5077.67|5077.67|0
1605198000000|2020-11-12 16:20:00|5079.2|5079.2|5085.01|5085.01|5086.55|5086.55|5077.67|5077.67|0
1605198300000|2020-11-12 16:25:00|5083.82|5083.82|5075.53|5075.53|5083.82|5083.82|5075.53|5075.53|0
1605255300000|2020-11-13 08:15:00|5062.8|5062.8|5078.08|5078.08|5089.1|5089.1|5049.95|5049.95|0
1605255600000|2020-11-13 08:20:00|5101.14|5101.14|5103.44|5103.44|5111.13|5111.13|5090.38|5090.38|0
1605255900000|2020-11-13 08:25:00|5092.68|5092.68|5091.99|5091.99|5092.68|5092.68|5083.45|5083.45|0
1605256200000|2020-11-13 08:30:00|5091.69|5091.69|5105.04|5105.04|5106.67|5106.67|5091.69|5091.69|0
1605256500000|2020-11-13 08:35:00|5111.19|5111.19|5108.81|5108.81|5115|5115|5104.24|5104.24|0
1605256800000|2020-11-13 08:40:00|5101.12|5101.12|5074.52|5074.52|5104.2|5104.2|5074.52|5074.52|0
1605257100000|2020-11-13 08:45:00|5079.14|5079.14|5077.12|5077.12|5079.14|5079.14|5071.45|5071.45|0
1605257400000|2020-11-13 08:50:00|5076.22|5076.22|5082.88|5082.88|5087.49|5087.49|5076.22|5076.22|0
1605257700000|2020-11-13 08:55:00|5081.98|5081.98|5089.67|5089.67|5092.74|5092.74|5081.98|5081.98|0
1605258000000|2020-11-13 09:00:00|5095.82|5095.82|5121.61|5121.61|5121.61|5121.61|5095.82|5095.82|0
1605258300000|2020-11-13 09:05:00|5120.42|5120.42|5128.11|5128.11|5128.11|5128.11|5115.81|5115.81|0
1605258600000|2020-11-13 09:10:00|5114.32|5114.32|5122.9|5122.9|5122.9|5122.9|5110.35|5110.35|0
1605258900000|2020-11-13 09:15:00|5121.36|5121.36|5114.91|5114.91|5121.36|5121.36|5093.27|5093.27|0
1605259200000|2020-11-13 09:20:00|5116.45|5116.45|5110.85|5110.85|5116.45|5116.45|5110.85|5110.85|0
1605259500000|2020-11-13 09:25:00|5113.92|5113.92|5123.15|5123.15|5123.15|5123.15|5113.92|5113.92|0
1605259800000|2020-11-13 09:30:00|5136.99|5136.99|5133.91|5133.91|5143.14|5143.14|5132.37|5132.37|0
1605260100000|2020-11-13 09:35:00|5141.6|5141.6|5144.67|5144.67|5149.29|5149.29|5141.6|5141.6|0
1605260400000|2020-11-13 09:40:00|5141.6|5141.6|5152.36|5152.36|5152.36|5152.36|5138.52|5138.52|0
1605260700000|2020-11-13 09:45:00|5154.75|5154.75|5151.67|5151.67|5154.75|5154.75|5151.67|5151.67|0
1605261000000|2020-11-13 09:50:00|5154.75|5154.75|5156.29|5156.29|5156.29|5156.29|5154.75|5154.75|0
1605261300000|2020-11-13 09:55:00|5157.82|5157.82|5168.59|5168.59|5168.59|5168.59|5156.29|5156.29|0
1605261600000|2020-11-13 10:00:00|5171.87|5171.87|5173.41|5173.41|5179.56|5179.56|5170.33|5170.33|0
1605261900000|2020-11-13 10:05:00|5170.33|5170.33|5172.12|5172.12|5172.12|5172.12|5163.58|5163.58|0
1605262200000|2020-11-13 10:10:00|5165.97|5165.97|5165.97|5165.97|5167.51|5167.51|5162.89|5162.89|0
1605262500000|2020-11-13 10:15:00|5162.89|5162.89|5170.58|5170.58|5170.58|5170.58|5162.89|5162.89|0
1605262800000|2020-11-13 10:20:00|5178.27|5178.27|5176.73|5176.73|5178.27|5178.27|5170.58|5170.58|0
1605263100000|2020-11-13 10:25:00|5177.33|5177.33|5177.33|5177.33|5185.02|5185.02|5177.33|5177.33|0
1605263400000|2020-11-13 10:30:00|5176.14|5176.14|5194.54|5194.54|5194.54|5194.54|5174.6|5174.6|0
1605263700000|2020-11-13 10:35:00|5196.08|5196.08|5191.37|5191.37|5196.08|5196.08|5188.39|5188.39|0
1605264000000|2020-11-13 10:40:00|5189.84|5189.84|5188.3|5188.3|5189.84|5189.84|5188.3|5188.3|0
1605264300000|2020-11-13 10:45:00|5186.76|5186.76|5189.54|5189.54|5189.54|5189.54|5186.46|5186.46|0
1605264600000|2020-11-13 10:50:00|5184.92|5184.92|5184.92|5184.92|5188|5188|5184.92|5184.92|0
1605264900000|2020-11-13 10:55:00|5186.46|5186.46|5176.43|5176.43|5187.36|5187.36|5173.36|5173.36|0
1605265200000|2020-11-13 11:00:00|5177.97|5177.97|5157.98|5157.98|5179.51|5179.51|5156.49|5156.49|0
1605265500000|2020-11-13 11:05:00|5162.6|5162.6|5166.86|5166.86|5169.94|5169.94|5161.4|5161.4|0
1605265800000|2020-11-13 11:10:00|5167.16|5167.16|5172.76|5172.76|5172.76|5172.76|5157.39|5157.39|0
1605266100000|2020-11-13 11:15:00|5171.22|5171.22|5167.25|5167.25|5174.3|5174.3|5166.96|5166.96|0
1605266400000|2020-11-13 11:20:00|5174.94|5174.94|5151.67|5151.67|5174.94|5174.94|5150.14|5150.14|0
1605266700000|2020-11-13 11:25:00|5147.8|5147.8|5157.57|5157.57|5157.57|5157.57|5147.8|5147.8|0
1605267000000|2020-11-13 11:30:00|5154.5|5154.5|5157.02|5157.02|5157.02|5157.02|5153.95|5153.95|0
1605267300000|2020-11-13 11:35:00|5160.1|5160.1|5151.22|5151.22|5160.1|5160.1|5151.22|5151.22|0
1605267600000|2020-11-13 11:40:00|5150.92|5150.92|5151.86|5151.86|5151.86|5151.86|5147.25|5147.25|0
1605267900000|2020-11-13 11:45:00|5154.93|5154.93|5153.1|5153.1|5156.72|5156.72|5153.1|5153.1|0
1605268200000|2020-11-13 11:50:00|5154.63|5154.63|5147.54|5147.54|5154.63|5154.63|5144.56|5144.56|0
1605268500000|2020-11-13 11:55:00|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|0
1605268800000|2020-11-13 12:00:00|5153.69|5153.69|5149.08|5149.08|5153.69|5153.69|5149.08|5149.08|0
1605269100000|2020-11-13 12:05:00|5147.54|5147.54|5145.66|5145.66|5148.99|5148.99|5145.66|5145.66|0
1605269400000|2020-11-13 12:10:00|5148.74|5148.74|5142.59|5142.59|5148.74|5148.74|5142.59|5142.59|0
1605269700000|2020-11-13 12:15:00|5139.51|5139.51|5136.9|5136.9|5144.58|5144.58|5135.54|5135.54|0
1605270000000|2020-11-13 12:20:00|5133.82|5133.82|5121.52|5121.52|5133.82|5133.82|5118.44|5118.44|0
1605270300000|2020-11-13 12:25:00|5118.44|5118.44|5118.44|5118.44|5119.98|5119.98|5116.91|5116.91|0
1605270600000|2020-11-13 12:30:00|5123.06|5123.06|5123.36|5123.36|5125.15|5125.15|5123.06|5123.06|0
1605270900000|2020-11-13 12:35:00|5124.89|5124.89|5114.13|5114.13|5127.97|5127.97|5114.13|5114.13|0
1605271200000|2020-11-13 12:40:00|5111.06|5111.06|5100.39|5100.39|5112.59|5112.59|5100.39|5100.39|0
1605271500000|2020-11-13 12:45:00|5101.92|5101.92|5098.85|5098.85|5101.92|5101.92|5095.77|5095.77|0
1605271800000|2020-11-13 12:50:00|5094.24|5094.24|5092.7|5092.7|5094.24|5094.24|5092.7|5092.7|0
1605272100000|2020-11-13 12:55:00|5091.16|5091.16|5082.07|5082.07|5094.24|5094.24|5082.07|5082.07|0
1605272400000|2020-11-13 13:00:00|5085.15|5085.15|5078.49|5078.49|5089.76|5089.76|5076.96|5076.96|0
1605272700000|2020-11-13 13:05:00|5086.18|5086.18|5103.35|5103.35|5103.35|5103.35|5086.18|5086.18|0
1605273000000|2020-11-13 13:10:00|5104.88|5104.88|5106.42|5106.42|5106.42|5106.42|5100.27|5100.27|0
1605273300000|2020-11-13 13:15:00|5107.96|5107.96|5120.47|5120.47|5120.47|5120.47|5107.96|5107.96|0
1605273600000|2020-11-13 13:20:00|5118.93|5118.93|5117.39|5117.39|5118.93|5118.93|5117.39|5117.39|0
1605273900000|2020-11-13 13:25:00|5117.09|5117.09|5112.57|5112.57|5117.09|5117.09|5108.85|5108.85|0
1605274200000|2020-11-13 13:30:00|5117.18|5117.18|5122.3|5122.3|5122.3|5122.3|5112.57|5112.57|0
1605274500000|2020-11-13 13:35:00|5134.6|5134.6|5122.25|5122.25|5134.6|5134.6|5117.78|5117.78|0
1605274800000|2020-11-13 13:40:00|5122.85|5122.85|5125.67|5125.67|5125.93|5125.93|5122.85|5122.85|0
1605275100000|2020-11-13 13:45:00|5126.87|5126.87|5114.57|5114.57|5126.87|5126.87|5114.57|5114.57|0
1605275400000|2020-11-13 13:50:00|5113.03|5113.03|5121.57|5121.57|5121.57|5121.57|5109.95|5109.95|0
1605275700000|2020-11-13 13:55:00|5124.64|5124.64|5134.42|5134.42|5134.42|5134.42|5121.57|5121.57|0
1605276000000|2020-11-13 14:00:00|5132.88|5132.88|5136.21|5136.21|5139.28|5139.28|5132.88|5132.88|0
1605276300000|2020-11-13 14:05:00|5133.13|5133.13|5122.62|5122.62|5133.13|5133.13|5122.02|5122.02|0
1605276600000|2020-11-13 14:10:00|5127.23|5127.23|5126.09|5126.09|5128.77|5128.77|5124.5|5124.5|0
1605276900000|2020-11-13 14:15:00|5133.77|5133.77|5140.52|5140.52|5140.52|5140.52|5132.83|5132.83|0
1605277200000|2020-11-13 14:20:00|5143.6|5143.6|5139.83|5139.83|5145.98|5145.98|5139.83|5139.83|0
1605277500000|2020-11-13 14:25:00|5145.98|5145.98|5139.63|5139.63|5145.98|5145.98|5138.09|5138.09|0
1605277800000|2020-11-13 14:30:00|5142.7|5142.7|5150.34|5150.34|5150.34|5150.34|5142.7|5142.7|0
1605278100000|2020-11-13 14:35:00|5161.1|5161.1|5151.72|5151.72|5162.64|5162.64|5145.57|5145.57|0
1605278400000|2020-11-13 14:40:00|5152.02|5152.02|5155.09|5155.09|5158.17|5158.17|5150.48|5150.48|0
1605278700000|2020-11-13 14:45:00|5156.58|5156.58|5171.32|5171.32|5171.32|5171.32|5154.5|5154.5|0
1605279000000|2020-11-13 14:50:00|5173.7|5173.7|5171.96|5171.96|5178.32|5178.32|5166.7|5166.7|0
1605279300000|2020-11-13 14:55:00|5176.57|5176.57|5177.42|5177.42|5178.96|5178.96|5175.88|5175.88|0
1605279600000|2020-11-13 15:00:00|5178.96|5178.96|5173.15|5173.15|5182.03|5182.03|5173.15|5173.15|0
1605279900000|2020-11-13 15:05:00|5179.3|5179.3|5186.99|5186.99|5186.99|5186.99|5179.3|5179.3|0
1605280200000|2020-11-13 15:10:00|5185.45|5185.45|5179.85|5179.85|5193.35|5193.35|5179.85|5179.85|0
1605280500000|2020-11-13 15:15:00|5178.02|5178.02|5164.87|5164.87|5179.56|5179.56|5164.87|5164.87|0
1605280800000|2020-11-13 15:20:00|5163.33|5163.33|5155.39|5155.39|5163.33|5163.33|5153.85|5153.85|0
1605281100000|2020-11-13 15:25:00|5152.32|5152.32|5152.57|5152.57|5152.57|5152.57|5150.78|5150.78|0
1605281400000|2020-11-13 15:30:00|5153.46|5153.46|5139.03|5139.03|5154.11|5154.11|5139.03|5139.03|0
1605281700000|2020-11-13 15:35:00|5135.95|5135.95|5131.39|5131.39|5138.09|5138.09|5129.85|5129.85|0
1605282000000|2020-11-13 15:40:00|5136|5136|5129.85|5129.85|5136|5136|5129.85|5129.85|0
1605282300000|2020-11-13 15:45:00|5128.31|5128.31|5121.27|5121.27|5128.31|5128.31|5120.67|5120.67|0
1605282600000|2020-11-13 15:50:00|5124.34|5124.34|5117.34|5117.34|5124.34|5124.34|5116.45|5116.45|0
1605282900000|2020-11-13 15:55:00|5115.81|5115.81|5111.24|5111.24|5115.81|5115.81|5111.24|5111.24|0
1605283200000|2020-11-13 16:00:00|5112.73|5112.73|5124.04|5124.04|5124.04|5124.04|5109.61|5109.61|0
1605283500000|2020-11-13 16:05:00|5122.55|5122.55|5116.15|5116.15|5122.55|5122.55|5116.15|5116.15|0
1605283800000|2020-11-13 16:10:00|5119.23|5119.23|5117|5117|5119.23|5119.23|5113.97|5113.97|0
1605284100000|2020-11-13 16:15:00|5115.46|5115.46|5119.43|5119.43|5119.43|5119.43|5113.97|5113.97|0
1605284400000|2020-11-13 16:20:00|5120.03|5120.03|5116.95|5116.95|5123.1|5123.1|5116.06|5116.06|0
1605284700000|2020-11-13 16:25:00|5115.42|5115.42|5129.6|5129.6|5129.6|5129.6|5112.39|5112.39|0
1605514500000|2020-11-16 08:15:00|5257.55|5257.55|5270.27|5270.27|5270.27|5270.27|5257.55|5257.55|0
1605514800000|2020-11-16 08:20:00|5264.12|5264.12|5279.15|5279.15|5280.68|5280.68|5264.12|5264.12|0
1605515100000|2020-11-16 08:25:00|5256.08|5256.08|5234.44|5234.44|5257.62|5257.62|5234.44|5234.44|0
1605515400000|2020-11-16 08:30:00|5235.98|5235.98|5250.76|5250.76|5250.76|5250.76|5232.91|5232.91|0
1605515700000|2020-11-16 08:35:00|5252.3|5252.3|5234.68|5234.68|5252.3|5252.3|5227.42|5227.42|0
1605516000000|2020-11-16 08:40:00|5219.3|5219.3|5233.14|5233.14|5236.21|5236.21|5219.3|5219.3|0
1605516300000|2020-11-16 08:45:00|5230.06|5230.06|5236.21|5236.21|5236.21|5236.21|5228.53|5228.53|0
1605516600000|2020-11-16 08:50:00|5245.44|5245.44|5215.67|5215.67|5248.51|5248.51|5215.67|5215.67|0
1605516900000|2020-11-16 08:55:00|5217.21|5217.21|5216.41|5216.41|5217.21|5217.21|5206.29|5206.29|0
1605517200000|2020-11-16 09:00:00|5222.56|5222.56|5245.19|5245.19|5245.19|5245.19|5222.56|5222.56|0
1605517500000|2020-11-16 09:05:00|5246.72|5246.72|5257.49|5257.49|5257.49|5257.49|5245.19|5245.19|0
1605517800000|2020-11-16 09:10:00|5255.95|5255.95|5254.71|5254.71|5255.95|5255.95|5249.8|5249.8|0
1605518100000|2020-11-16 09:15:00|5251.63|5251.63|5227.08|5227.08|5251.63|5251.63|5227.08|5227.08|0
1605518400000|2020-11-16 09:20:00|5231.69|5231.69|5242.41|5242.41|5242.41|5242.41|5231.69|5231.69|0
1605518700000|2020-11-16 09:25:00|5240.87|5240.87|5235.62|5235.62|5242.41|5242.41|5235.62|5235.62|0
1605519000000|2020-11-16 09:30:00|5237.15|5237.15|5231.99|5231.99|5240.23|5240.23|5227.38|5227.38|0
1605519300000|2020-11-16 09:35:00|5225.84|5225.84|5228.96|5228.96|5234.03|5234.03|5225.84|5225.84|0
1605519600000|2020-11-16 09:40:00|5235.11|5235.11|5238.09|5238.09|5245.78|5245.78|5233.57|5233.57|0
1605519900000|2020-11-16 09:45:00|5241.17|5241.17|5247.46|5247.46|5247.46|5247.46|5236.7|5236.7|0
1605520200000|2020-11-16 09:50:00|5242.85|5242.85|5231.19|5231.19|5243.4|5243.4|5223.29|5223.29|0
1605520500000|2020-11-16 09:55:00|5231.49|5231.49|5230.94|5230.94|5232.73|5232.73|5224.4|5224.4|0
1605520800000|2020-11-16 10:00:00|5230.64|5230.64|5231.19|5231.19|5243.14|5243.14|5230.64|5230.64|0
1605521100000|2020-11-16 10:05:00|5235.8|5235.8|5218.98|5218.98|5240.37|5240.37|5218.98|5218.98|0
1605521400000|2020-11-16 10:10:00|5221.37|5221.37|5228.21|5228.21|5229.99|5229.99|5221.37|5221.37|0
1605521700000|2020-11-16 10:15:00|5223.59|5223.59|5231.28|5231.28|5235.89|5235.89|5223.59|5223.59|0
1605522000000|2020-11-16 10:20:00|5229.74|5229.74|5239.17|5239.17|5245.32|5245.32|5229.74|5229.74|0
1605522300000|2020-11-16 10:25:00|5238.28|5238.28|5233.67|5233.67|5241.35|5241.35|5233.67|5233.67|0
1605522600000|2020-11-16 10:30:00|5230.59|5230.59|5236.74|5236.74|5236.74|5236.74|5230.59|5230.59|0
1605522900000|2020-11-16 10:35:00|5218.29|5218.29|5227.77|5227.77|5227.77|5227.77|5218.29|5218.29|0
1605523200000|2020-11-16 10:40:00|5244.68|5244.68|5240.07|5240.07|5244.68|5244.68|5238.53|5238.53|0
1605523500000|2020-11-16 10:45:00|5233.92|5233.92|5232.38|5232.38|5233.92|5233.92|5229.31|5229.31|0
1605523800000|2020-11-16 10:50:00|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|0
1605524100000|2020-11-16 10:55:00|5243.14|5243.14|5237.04|5237.04|5243.14|5243.14|5234.56|5234.56|0
1605524400000|2020-11-16 11:00:00|5233.96|5233.96|5239.47|5239.47|5244.34|5244.34|5233.96|5233.96|0
1605524700000|2020-11-16 11:05:00|5236.4|5236.4|5231.78|5231.78|5236.4|5236.4|5231.78|5231.78|0
1605525000000|2020-11-16 11:10:00|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|0
1605525300000|2020-11-16 11:15:00|5222.56|5222.56|5212.58|5212.58|5222.56|5222.56|5212.58|5212.58|0
1605525600000|2020-11-16 11:20:00|5214.37|5214.37|5216.64|5216.64|5217.53|5217.53|5209.85|5209.85|0
1605525900000|2020-11-16 11:25:00|5213.56|5213.56|5215.06|5215.06|5215.1|5215.1|5212.07|5212.07|0
1605526200000|2020-11-16 11:30:00|5210.44|5210.44|5203.95|5203.95|5211.64|5211.64|5203.95|5203.95|0
1605526500000|2020-11-16 11:35:00|5199.34|5199.34|5211.5|5211.5|5211.5|5211.5|5199.34|5199.34|0
1605526800000|2020-11-16 11:40:00|5213.04|5213.04|5211.5|5211.5|5213.04|5213.04|5209.96|5209.96|0
1605527100000|2020-11-16 11:45:00|5210.9|5210.9|5215.51|5215.51|5218.59|5218.59|5210.9|5210.9|0
1605527400000|2020-11-16 11:50:00|5221.02|5221.02|5230.71|5230.71|5247.62|5247.62|5221.02|5221.02|0
1605527700000|2020-11-16 11:55:00|5233.78|5233.78|5307.72|5307.72|5316.94|5316.94|5232.24|5232.24|0
1605528000000|2020-11-16 12:00:00|5309.25|5309.25|5335.16|5335.16|5341.31|5341.31|5306.18|5306.18|0
1605528300000|2020-11-16 12:05:00|5342.85|5342.85|5363.43|5363.43|5363.43|5363.43|5338.24|5338.24|0
1605528600000|2020-11-16 12:10:00|5361.35|5361.35|5371.86|5371.86|5377.62|5377.62|5361.35|5361.35|0
1605528900000|2020-11-16 12:15:00|5368.78|5368.78|5394.02|5394.02|5397.1|5397.1|5368.78|5368.78|0
1605529200000|2020-11-16 12:20:00|5400.17|5400.17|5419.22|5419.22|5422.5|5422.5|5400.17|5400.17|0
1605529500000|2020-11-16 12:25:00|5420.76|5420.76|5398.43|5398.43|5420.76|5420.76|5395.35|5395.35|0
1605529800000|2020-11-16 12:30:00|5403.04|5403.04|5394.67|5394.67|5407.56|5407.56|5392.28|5392.28|0
1605530100000|2020-11-16 12:35:00|5410.04|5410.04|5414.61|5414.61|5418.88|5418.88|5408.89|5408.89|0
1605530400000|2020-11-16 12:40:00|5416.15|5416.15|5421.35|5421.35|5421.61|5421.61|5414.61|5414.61|0
1605530700000|2020-11-16 12:45:00|5418.28|5418.28|5424.38|5424.38|5426.47|5426.47|5416.35|5416.35|0
1605531000000|2020-11-16 12:50:00|5429|5429|5423.58|5423.58|5430.63|5430.63|5420.46|5420.46|0
1605531300000|2020-11-16 12:55:00|5421.19|5421.19|5412.31|5412.31|5421.49|5421.49|5411.67|5411.67|0
1605531600000|2020-11-16 13:00:00|5409.24|5409.24|5428.63|5428.63|5428.63|5428.63|5402.49|5402.49|0
1605531900000|2020-11-16 13:05:00|5425.55|5425.55|5433.54|5433.54|5433.54|5433.54|5414.79|5414.79|0
1605532200000|2020-11-16 13:10:00|5438.15|5438.15|5453.64|5453.64|5462.43|5462.43|5435.08|5435.08|0
1605532500000|2020-11-16 13:15:00|5452.45|5452.45|5476.61|5476.61|5478.15|5478.15|5452.45|5452.45|0
1605532800000|2020-11-16 13:20:00|5479.69|5479.69|5493.48|5493.48|5493.48|5493.48|5473.84|5473.84|0
1605533100000|2020-11-16 13:25:00|5495.27|5495.27|5483.36|5483.36|5495.57|5495.57|5483.36|5483.36|0
1605533400000|2020-11-16 13:30:00|5487.97|5487.97|5500.82|5500.82|5500.82|5500.82|5480.24|5480.24|0
1605533700000|2020-11-16 13:35:00|5499.28|5499.28|5497.79|5497.79|5506.97|5506.97|5494.67|5494.67|0
1605534000000|2020-11-16 13:40:00|5499.33|5499.33|5507.11|5507.11|5513.51|5513.51|5480.33|5480.33|0
1605534300000|2020-11-16 13:45:00|5499.42|5499.42|5503.39|5503.39|5503.39|5503.39|5485.33|5485.33|0
1605534600000|2020-11-16 13:50:00|5498.78|5498.78|5482.85|5482.85|5498.78|5498.78|5479.78|5479.78|0
1605534900000|2020-11-16 13:55:00|5485.93|5485.93|5485.33|5485.33|5487.12|5487.12|5485.33|5485.33|0
1605535200000|2020-11-16 14:00:00|5486.87|5486.87|5490.84|5490.84|5495.71|5495.71|5486.87|5486.87|0
1605535500000|2020-11-16 14:05:00|5481.62|5481.62|5469.66|5469.66|5481.62|5481.62|5462.71|5462.71|0
1605535800000|2020-11-16 14:10:00|5472.74|5472.74|5476.41|5476.41|5488.41|5488.41|5470.95|5470.95|0
1605536100000|2020-11-16 14:15:00|5476.7|5476.7|5491.44|5491.44|5491.44|5491.44|5473.63|5473.63|0
1605536400000|2020-11-16 14:20:00|5490.54|5490.54|5471.59|5471.59|5490.54|5490.54|5471.59|5471.59|0
1605536700000|2020-11-16 14:25:00|5470.99|5470.99|5471.98|5471.98|5477.44|5477.44|5460.02|5460.02|0
1605537000000|2020-11-16 14:30:00|5478.13|5478.13|5459.88|5459.88|5481.8|5481.8|5443.75|5443.75|0
1605537300000|2020-11-16 14:35:00|5461.42|5461.42|5437.6|5437.6|5461.42|5461.42|5437.6|5437.6|0
1605537600000|2020-11-16 14:40:00|5435.51|5435.51|5434.28|5434.28|5438.04|5438.04|5421.68|5421.68|0
1605537900000|2020-11-16 14:45:00|5439.64|5439.64|5420.09|5420.09|5440.45|5440.45|5420.09|5420.09|0
1605538200000|2020-11-16 14:50:00|5419.5|5419.5|5380.1|5380.1|5419.5|5419.5|5375.48|5375.48|0
1605538500000|2020-11-16 14:55:00|5377.71|5377.71|5388.88|5388.88|5388.88|5388.88|5367.59|5367.59|0
1605538800000|2020-11-16 15:00:00|5393.5|5393.5|5402.81|5402.81|5402.81|5402.81|5379.45|5379.45|0
1605539100000|2020-11-16 15:05:00|5399.74|5399.74|5395.98|5395.98|5401.28|5401.28|5387.49|5387.49|0
1605539400000|2020-11-16 15:10:00|5394.44|5394.44|5390.17|5390.17|5394.44|5394.44|5384.02|5384.02|0
1605539700000|2020-11-16 15:15:00|5410.16|5410.16|5433.38|5433.38|5433.38|5433.38|5407.08|5407.08|0
1605540000000|2020-11-16 15:20:00|5432.19|5432.19|5440.38|5440.38|5446.53|5446.53|5427.92|5427.92|0
1605540300000|2020-11-16 15:25:00|5441.87|5441.87|5452.89|5452.89|5458.09|5458.09|5441.87|5441.87|0
1605540600000|2020-11-16 15:30:00|5451.35|5451.35|5462.32|5462.32|5462.32|5462.32|5446.74|5446.74|0
1605540900000|2020-11-16 15:35:00|5460.53|5460.53|5479.32|5479.32|5479.32|5479.32|5460.53|5460.53|0
1605541200000|2020-11-16 15:40:00|5480.51|5480.51|5507.11|5507.11|5507.11|5507.11|5480.51|5480.51|0
1605541500000|2020-11-16 15:45:00|5506.51|5506.51|5489.6|5489.6|5506.51|5506.51|5489.6|5489.6|0
1605541800000|2020-11-16 15:50:00|5492.58|5492.58|5506.12|5506.12|5506.12|5506.12|5490.79|5490.79|0
1605542100000|2020-11-16 15:55:00|5507.32|5507.32|5508.6|5508.6|5521.15|5521.15|5506.81|5506.81|0
1605542400000|2020-11-16 16:00:00|5511.68|5511.68|5513.51|5513.51|5513.51|5513.51|5507.06|5507.06|0
1605542700000|2020-11-16 16:05:00|5514.11|5514.11|5498.73|5498.73|5514.11|5514.11|5493.82|5493.82|0
1605543000000|2020-11-16 16:10:00|5497.54|5497.54|5495.41|5495.41|5502.11|5502.11|5490.29|5490.29|0
1605543300000|2020-11-16 16:15:00|5498.48|5498.48|5511.33|5511.33|5511.33|5511.33|5498.48|5498.48|0
1605543600000|2020-11-16 16:20:00|5519.02|5519.02|5524.87|5524.87|5524.87|5524.87|5513.26|5513.26|0
1605543900000|2020-11-16 16:25:00|5523.33|5523.33|5537.13|5537.13|5538.62|5538.62|5523.33|5523.33|0
1605600900000|2020-11-17 08:15:00|5499.93|5499.93|5494.97|5494.97|5507.27|5507.27|5494.97|5494.97|0
1605601200000|2020-11-17 08:20:00|5488.82|5488.82|5450.2|5450.2|5488.82|5488.82|5426.27|5426.27|0
1605601500000|2020-11-17 08:25:00|5448.66|5448.66|5425.44|5425.44|5448.66|5448.66|5425.44|5425.44|0
1605601800000|2020-11-17 08:30:00|5423.9|5423.9|5443.5|5443.5|5443.5|5443.5|5419.29|5419.29|0
1605602100000|2020-11-17 08:35:00|5448.11|5448.11|5399.63|5399.63|5458.88|5458.88|5399.03|5399.03|0
1605602400000|2020-11-17 08:40:00|5398.09|5398.09|5398.39|5398.39|5398.39|5398.39|5397.49|5397.49|0
1605602700000|2020-11-17 08:45:00|5413.76|5413.76|5431.82|5431.82|5434.9|5434.9|5410.09|5410.09|0
1605603000000|2020-11-17 08:50:00|5430.28|5430.28|5428.84|5428.84|5437.97|5437.97|5428.84|5428.84|0
1605603300000|2020-11-17 08:55:00|5430.63|5430.63|5456.77|5456.77|5456.77|5456.77|5427.55|5427.55|0
1605603600000|2020-11-17 09:00:00|5464.45|5464.45|5466.34|5466.34|5466.34|5466.34|5446.35|5446.35|0
1605603900000|2020-11-17 09:05:00|5469.41|5469.41|5473.98|5473.98|5473.98|5473.98|5462.32|5462.32|0
1605604200000|2020-11-17 09:10:00|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5464.75|5464.75|0
1605604500000|2020-11-17 09:15:00|5477.35|5477.35|5497.34|5497.34|5497.34|5497.34|5475.86|5475.86|0
1605604800000|2020-11-17 09:20:00|5509.64|5509.64|5501.47|5501.47|5509.64|5509.64|5495.8|5495.8|0
1605605100000|2020-11-17 09:25:00|5501.77|5501.77|5501.08|5501.08|5501.77|5501.77|5498.69|5498.69|0
1605605400000|2020-11-17 09:30:00|5510.3|5510.3|5514.89|5514.89|5514.91|5514.91|5498|5498|0
1605605700000|2020-11-17 09:35:00|5511.82|5511.82|5524.57|5524.57|5524.57|5524.57|5511.82|5511.82|0
1605606000000|2020-11-17 09:40:00|5523.68|5523.68|5522.49|5522.49|5524.57|5524.57|5522.19|5522.19|0
1605606300000|2020-11-17 09:45:00|5520.95|5520.95|5510.48|5510.48|5520.95|5520.95|5505.87|5505.87|0
1605606600000|2020-11-17 09:50:00|5519.71|5519.71|5517.02|5517.02|5519.71|5519.71|5517.02|5517.02|0
1605606900000|2020-11-17 09:55:00|5516.13|5516.13|5521.34|5521.34|5521.34|5521.34|5512.46|5512.46|0
1605607200000|2020-11-17 10:00:00|5519.55|5519.55|5514.8|5514.8|5521.04|5521.04|5495.94|5495.94|0
1605607500000|2020-11-17 10:05:00|5513.9|5513.9|5506.22|5506.22|5513.9|5513.9|5506.22|5506.22|0
1605607800000|2020-11-17 10:10:00|5504.72|5504.72|5501.6|5501.6|5504.72|5504.72|5497.04|5497.04|0
1605608100000|2020-11-17 10:15:00|5493.92|5493.92|5487.77|5487.77|5493.92|5493.92|5480.08|5480.08|0
1605608400000|2020-11-17 10:20:00|5493.92|5493.92|5498.53|5498.53|5498.53|5498.53|5490.84|5490.84|0
1605608700000|2020-11-17 10:25:00|5498.83|5498.83|5508.05|5508.05|5517.28|5517.28|5498.83|5498.83|0
1605609000000|2020-11-17 10:30:00|5512.66|5512.66|5526.2|5526.2|5526.2|5526.2|5511.77|5511.77|0
1605609300000|2020-11-17 10:35:00|5524.67|5524.67|5516.73|5516.73|5524.67|5524.67|5513.05|5513.05|0
1605609600000|2020-11-17 10:40:00|5516.13|5516.13|5521.78|5521.78|5523.82|5523.82|5515.97|5515.97|0
1605609900000|2020-11-17 10:45:00|5527.93|5527.93|5532.79|5532.79|5532.79|5532.79|5520.83|5520.83|0
1605610200000|2020-11-17 10:50:00|5535.87|5535.87|5516.18|5516.18|5535.87|5535.87|5516.18|5516.18|0
1605610500000|2020-11-17 10:55:00|5520.79|5520.79|5519.25|5519.25|5520.79|5520.79|5519.25|5519.25|0
1605610800000|2020-11-17 11:00:00|5528.48|5528.48|5516.96|5516.96|5529.46|5529.46|5516.96|5516.96|0
1605611100000|2020-11-17 11:05:00|5518.49|5518.49|5528.82|5528.82|5528.82|5528.82|5518.49|5518.49|0
1605611400000|2020-11-17 11:10:00|5525.75|5525.75|5516.11|5516.11|5525.75|5525.75|5503.81|5503.81|0
1605611700000|2020-11-17 11:15:00|5505.35|5505.35|5491.3|5491.3|5505.35|5505.35|5489.97|5489.97|0
1605612000000|2020-11-17 11:20:00|5500.53|5500.53|5501.08|5501.08|5507.23|5507.23|5499.29|5499.29|0
1605612300000|2020-11-17 11:25:00|5499.54|5499.54|5479.64|5479.64|5502.61|5502.61|5479.64|5479.64|0
1605612600000|2020-11-17 11:30:00|5470.42|5470.42|5479|5479|5479|5479|5468.88|5468.88|0
1605612900000|2020-11-17 11:35:00|5480.79|5480.79|5468.93|5468.93|5480.79|5480.79|5468.93|5468.93|0
1605613200000|2020-11-17 11:40:00|5475.08|5475.08|5470.86|5470.86|5476.62|5476.62|5470.86|5470.86|0
1605613500000|2020-11-17 11:45:00|5466.24|5466.24|5471.41|5471.41|5473.68|5473.68|5462.76|5462.76|0
1605613800000|2020-11-17 11:50:00|5476.02|5476.02|5492.54|5492.54|5494.08|5494.08|5471.8|5471.8|0
1605614100000|2020-11-17 11:55:00|5486.39|5486.39|5492.79|5492.79|5492.79|5492.79|5485.45|5485.45|0
1605614400000|2020-11-17 12:00:00|5495.87|5495.87|5501.38|5501.38|5501.38|5501.38|5492.79|5492.79|0
1605614700000|2020-11-17 12:05:00|5499.88|5499.88|5452.27|5452.27|5499.88|5499.88|5439.97|5439.97|0
1605615000000|2020-11-17 12:10:00|5455.34|5455.34|5470.42|5470.42|5475.97|5475.97|5445.87|5445.87|0
1605615300000|2020-11-17 12:15:00|5473.49|5473.49|5457.91|5457.91|5473.49|5473.49|5457.91|5457.91|0
1605615600000|2020-11-17 12:20:00|5456.72|5456.72|5464.41|5464.41|5465.94|5465.94|5456.72|5456.72|0
1605615900000|2020-11-17 12:25:00|5464.11|5464.11|5478.2|5478.2|5478.2|5478.2|5464.11|5464.11|0
1605616200000|2020-11-17 12:30:00|5476.66|5476.66|5472.05|5472.05|5476.66|5476.66|5472.05|5472.05|0
1605616500000|2020-11-17 12:35:00|5476.66|5476.66|5468.97|5468.97|5479.74|5479.74|5468.97|5468.97|0
1605616800000|2020-11-17 12:40:00|5472.05|5472.05|5479.35|5479.35|5479.35|5479.35|5468.97|5468.97|0
1605617100000|2020-11-17 12:45:00|5482.42|5482.42|5484.81|5484.81|5484.81|5484.81|5482.12|5482.12|0
1605617400000|2020-11-17 12:50:00|5485.7|5485.7|5479.55|5479.55|5485.7|5485.7|5478.01|5478.01|0
1605617700000|2020-11-17 12:55:00|5484.16|5484.16|5488.13|5488.13|5491.21|5491.21|5484.16|5484.16|0
1605618000000|2020-11-17 13:00:00|5491.21|5491.21|5492.45|5492.45|5494.28|5494.28|5491.21|5491.21|0
1605618300000|2020-11-17 13:05:00|5490.96|5490.96|5467.78|5467.78|5490.96|5490.96|5467.78|5467.78|0
1605618600000|2020-11-17 13:10:00|5466.89|5466.89|5466.89|5466.89|5476.11|5476.11|5466.89|5466.89|0
1605618900000|2020-11-17 13:15:00|5465.35|5465.35|5447.54|5447.54|5465.94|5465.94|5447.54|5447.54|0
1605619200000|2020-11-17 13:20:00|5446.94|5446.94|5430.03|5430.03|5446.94|5446.94|5430.03|5430.03|0
1605619500000|2020-11-17 13:25:00|5437.72|5437.72|5423.95|5423.95|5437.72|5437.72|5421.27|5421.27|0
1605619800000|2020-11-17 13:30:00|5430.1|5430.1|5416.75|5416.75|5433.43|5433.43|5416.75|5416.75|0
1605620100000|2020-11-17 13:35:00|5415.26|5415.26|5390.06|5390.06|5415.26|5415.26|5390.06|5390.06|0
1605620400000|2020-11-17 13:40:00|5393.13|5393.13|5380.88|5380.88|5397.75|5397.75|5380.88|5380.88|0
1605620700000|2020-11-17 13:45:00|5388.57|5388.57|5389.46|5389.46|5392.54|5392.54|5386.39|5386.39|0
1605621000000|2020-11-17 13:50:00|5387.37|5387.37|5375.97|5375.97|5393.82|5393.82|5375.97|5375.97|0
1605621300000|2020-11-17 13:55:00|5376.86|5376.86|5380.24|5380.24|5382.33|5382.33|5374.04|5374.04|0
1605621600000|2020-11-17 14:00:00|5379.64|5379.64|5374.18|5374.18|5380.88|5380.88|5369.57|5369.57|0
1605621900000|2020-11-17 14:05:00|5371.1|5371.1|5358.8|5358.8|5371.1|5371.1|5352.65|5352.65|0
1605622200000|2020-11-17 14:10:00|5360|5360|5363.32|5363.32|5364.01|5364.01|5353.2|5353.2|0
1605622500000|2020-11-17 14:15:00|5361.79|5361.79|5347.95|5347.95|5361.79|5361.79|5347.95|5347.95|0
1605622800000|2020-11-17 14:20:00|5351.02|5351.02|5378.7|5378.7|5378.7|5378.7|5351.02|5351.02|0
1605623100000|2020-11-17 14:25:00|5377.16|5377.16|5383.95|5383.95|5390.01|5390.01|5377.16|5377.16|0
1605623400000|2020-11-17 14:30:00|5377.8|5377.8|5373.88|5373.88|5377.8|5377.8|5360.69|5360.69|0
1605623700000|2020-11-17 14:35:00|5375.07|5375.07|5373.54|5373.54|5378.15|5378.15|5372|5372|0
1605624000000|2020-11-17 14:40:00|5384.3|5384.3|5380.03|5380.03|5384.3|5384.3|5378.15|5378.15|0
1605624300000|2020-11-17 14:45:00|5375.42|5375.42|5385.79|5385.79|5385.79|5385.79|5368.42|5368.42|0
1605624600000|2020-11-17 14:50:00|5385.19|5385.19|5364.95|5364.95|5385.19|5385.19|5363.42|5363.42|0
1605624900000|2020-11-17 14:55:00|5366.15|5366.15|5358.76|5358.76|5369.22|5369.22|5358.46|5358.46|0
1605625200000|2020-11-17 15:00:00|5359.35|5359.35|5355.34|5355.34|5374.59|5374.59|5353.8|5353.8|0
1605625500000|2020-11-17 15:05:00|5358.41|5358.41|5350.08|5350.08|5358.41|5358.41|5343.93|5343.93|0
1605625800000|2020-11-17 15:10:00|5353.16|5353.16|5358.62|5358.62|5363.23|5363.23|5347.01|5347.01|0
1605626100000|2020-11-17 15:15:00|5354.01|5354.01|5357.17|5357.17|5360.25|5360.25|5339.32|5339.32|0
1605626400000|2020-11-17 15:20:00|5360.25|5360.25|5388.73|5388.73|5388.73|5388.73|5360.25|5360.25|0
1605626700000|2020-11-17 15:25:00|5385.65|5385.65|5381.25|5381.25|5388.73|5388.73|5367.45|5367.45|0
1605627000000|2020-11-17 15:30:00|5379.71|5379.71|5393.55|5393.55|5396.62|5396.62|5375.1|5375.1|0
1605627300000|2020-11-17 15:35:00|5395.93|5395.93|5416.86|5416.86|5416.86|5416.86|5395.34|5395.34|0
1605627600000|2020-11-17 15:40:00|5416.56|5416.56|5410.66|5410.66|5418.4|5418.4|5404.56|5404.56|0
1605627900000|2020-11-17 15:45:00|5410.07|5410.07|5404.61|5404.61|5414.68|5414.68|5392.9|5392.9|0
1605628200000|2020-11-17 15:50:00|5403.07|5403.07|5393.8|5393.8|5403.07|5403.07|5386.16|5386.16|0
1605628500000|2020-11-17 15:55:00|5392.61|5392.61|5349|5349|5392.61|5392.61|5349|5349|0
1605628800000|2020-11-17 16:00:00|5356.69|5356.69|5354.21|5354.21|5358.83|5358.83|5351.14|5351.14|0
1605629100000|2020-11-17 16:05:00|5368.05|5368.05|5351.73|5351.73|5368.05|5368.05|5351.73|5351.73|0
1605629400000|2020-11-17 16:10:00|5353.27|5353.27|5369.54|5369.54|5369.54|5369.54|5350.24|5350.24|0
1605629700000|2020-11-17 16:15:00|5370.74|5370.74|5375.05|5375.05|5384.23|5384.23|5366.77|5366.77|0
1605630000000|2020-11-17 16:20:00|5375.94|5375.94|5370.69|5370.69|5380.56|5380.56|5370.69|5370.69|0
1605630300000|2020-11-17 16:25:00|5376.84|5376.84|5378.12|5378.12|5381.2|5381.2|5369.79|5369.79|0
1605687300000|2020-11-18 08:15:00|5310.91|5310.91|5318.6|5318.6|5327.82|5327.82|5297.07|5297.07|0
1605687600000|2020-11-18 08:20:00|5315.31|5315.31|5311.53|5311.53|5325.57|5325.57|5299.23|5299.23|0
1605687900000|2020-11-18 08:25:00|5314.6|5314.6|5291.4|5291.4|5325.23|5325.23|5285.25|5285.25|0
1605688200000|2020-11-18 08:30:00|5296.02|5296.02|5283.85|5283.85|5296.02|5296.02|5283.85|5283.85|0
1605688500000|2020-11-18 08:35:00|5276.17|5276.17|5290|5290|5290|5290|5276.17|5276.17|0
1605688800000|2020-11-18 08:40:00|5291.2|5291.2|5288.17|5288.17|5292.78|5292.78|5283.56|5283.56|0
1605689100000|2020-11-18 08:45:00|5291.24|5291.24|5291.84|5291.84|5294.52|5294.52|5291.24|5291.24|0
1605689400000|2020-11-18 08:50:00|5290.3|5290.3|5290.3|5290.3|5294.91|5294.91|5288.76|5288.76|0
1605689700000|2020-11-18 08:55:00|5293.38|5293.38|5293.29|5293.29|5295.17|5295.17|5287.23|5287.23|0
1605690000000|2020-11-18 09:00:00|5290.9|5290.9|5290|5290|5290.9|5290.9|5290|5290|0
1605690300000|2020-11-18 09:05:00|5288.47|5288.47|5286.13|5286.13|5290|5290|5286.13|5286.13|0
1605690600000|2020-11-18 09:10:00|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|0
1605690900000|2020-11-18 09:15:00|5295.35|5295.35|5306.57|5306.57|5306.57|5306.57|5295.35|5295.35|0
1605691200000|2020-11-18 09:20:00|5317.33|5317.33|5318.87|5318.87|5318.87|5318.87|5308.11|5308.11|0
1605691500000|2020-11-18 09:25:00|5323.48|5323.48|5316.05|5316.05|5323.48|5323.48|5308.29|5308.29|0
1605691800000|2020-11-18 09:30:00|5312.77|5312.77|5307.56|5307.56|5312.77|5312.77|5307.56|5307.56|0
1605692100000|2020-11-18 09:35:00|5309.1|5309.1|5316.78|5316.78|5316.78|5316.78|5306.02|5306.02|0
1605692400000|2020-11-18 09:40:00|5323.35|5323.35|5321.56|5321.56|5324.84|5324.84|5321.56|5321.56|0
1605692700000|2020-11-18 09:45:00|5318.48|5318.48|5312.33|5312.33|5318.48|5318.48|5304.64|5304.64|0
1605693000000|2020-11-18 09:50:00|5313.87|5313.87|5311.69|5311.69|5316.3|5316.3|5309.26|5309.26|0
1605693300000|2020-11-18 09:55:00|5313.23|5313.23|5308.61|5308.61|5314.76|5314.76|5304|5304|0
1605693600000|2020-11-18 10:00:00|5305.54|5305.54|5322.02|5322.02|5325.09|5325.09|5303.45|5303.45|0
1605693900000|2020-11-18 10:05:00|5325.3|5325.3|5321.92|5321.92|5335.71|5335.71|5321.92|5321.92|0
1605694200000|2020-11-18 10:10:00|5318.85|5318.85|5307.53|5307.53|5320.39|5320.39|5304.46|5304.46|0
1605694500000|2020-11-18 10:15:00|5305.15|5305.15|5276.23|5276.23|5311.6|5311.6|5273.16|5273.16|0
1605694800000|2020-11-18 10:20:00|5285.46|5285.46|5282.38|5282.38|5288.53|5288.53|5277.77|5277.77|0
1605695100000|2020-11-18 10:25:00|5274.7|5274.7|5282.59|5282.59|5286.26|5286.26|5274.7|5274.7|0
1605695400000|2020-11-18 10:30:00|5274.9|5274.9|5278.92|5278.92|5284.13|5284.13|5274.9|5274.9|0
1605695700000|2020-11-18 10:35:00|5269.69|5269.69|5255.86|5255.86|5275.84|5275.84|5254.32|5254.32|0
1605696000000|2020-11-18 10:40:00|5257.39|5257.39|5255.56|5255.56|5257.39|5257.39|5249.41|5249.41|0
1605696300000|2020-11-18 10:45:00|5258.63|5258.63|5247.96|5247.96|5258.63|5258.63|5241.81|5241.81|0
1605696600000|2020-11-18 10:50:00|5246.42|5246.42|5241.22|5241.22|5246.42|5246.42|5236.6|5236.6|0
1605696900000|2020-11-18 10:55:00|5240.02|5240.02|5242.5|5242.5|5248.86|5248.86|5233.87|5233.87|0
1605697200000|2020-11-18 11:00:00|5247.11|5247.11|5254.5|5254.5|5254.8|5254.8|5247.11|5247.11|0
1605697500000|2020-11-18 11:05:00|5248.35|5248.35|5247.71|5247.71|5254.11|5254.11|5247.71|5247.71|0
1605697800000|2020-11-18 11:10:00|5247.11|5247.11|5252.37|5252.37|5254.16|5254.16|5245.92|5245.92|0
1605698100000|2020-11-18 11:15:00|5246.22|5246.22|5247.76|5247.76|5252.67|5252.67|5244.98|5244.98|0
1605698400000|2020-11-18 11:20:00|5243.14|5243.14|5240.11|5240.11|5243.14|5243.14|5239.52|5239.52|0
1605698700000|2020-11-18 11:25:00|5243.19|5243.19|5241.65|5241.65|5243.19|5243.19|5241.65|5241.65|0
1605699000000|2020-11-18 11:30:00|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|0
1605699300000|2020-11-18 11:35:00|5247.8|5247.8|5243.19|5243.19|5247.8|5247.8|5243.19|5243.19|0
1605699600000|2020-11-18 11:40:00|5257.03|5257.03|5254.89|5254.89|5257.33|5257.33|5251.82|5251.82|0
1605699900000|2020-11-18 11:45:00|5256.43|5256.43|5283.65|5283.65|5288.44|5288.44|5256.43|5256.43|0
1605700200000|2020-11-18 11:50:00|5292.87|5292.87|5270.89|5270.89|5294.41|5294.41|5270.89|5270.89|0
1605700500000|2020-11-18 11:55:00|5267.81|5267.81|5263.2|5263.2|5267.81|5267.81|5263.2|5263.2|0
1605700800000|2020-11-18 12:00:00|5258.59|5258.59|5244.5|5244.5|5258.59|5258.59|5244.5|5244.5|0
1605701100000|2020-11-18 12:05:00|5242.96|5242.96|5250.65|5250.65|5250.65|5250.65|5242.96|5242.96|0
1605701400000|2020-11-18 12:10:00|5252.18|5252.18|5243.26|5243.26|5252.78|5252.78|5243.26|5243.26|0
1605701700000|2020-11-18 12:15:00|5246.33|5246.33|5232.49|5232.49|5247.87|5247.87|5226.34|5226.34|0
1605702000000|2020-11-18 12:20:00|5238.65|5238.65|5215.58|5215.58|5238.65|5238.65|5215.58|5215.58|0
1605702300000|2020-11-18 12:25:00|5226.34|5226.34|5237.06|5237.06|5237.06|5237.06|5226.34|5226.34|0
1605702600000|2020-11-18 12:30:00|5233.99|5233.99|5237.06|5237.06|5238.6|5238.6|5233.99|5233.99|0
1605702900000|2020-11-18 12:35:00|5232.45|5232.45|5230.96|5230.96|5232.45|5232.45|5223.27|5223.27|0
1605703200000|2020-11-18 12:40:00|5232.75|5232.75|5236.72|5236.72|5242.87|5242.87|5232.75|5232.75|0
1605703500000|2020-11-18 12:45:00|5233.64|5233.64|5241.38|5241.38|5241.38|5241.38|5230.57|5230.57|0
1605703800000|2020-11-18 12:50:00|5235.23|5235.23|5232.49|5232.49|5235.23|5235.23|5232.15|5232.15|0
1605704100000|2020-11-18 12:55:00|5237.11|5237.11|5230.96|5230.96|5237.11|5237.11|5230.96|5230.96|0
1605704400000|2020-11-18 13:00:00|5227.88|5227.88|5224.81|5224.81|5229.42|5229.42|5224.81|5224.81|0
1605704700000|2020-11-18 13:05:00|5226.34|5226.34|5227.88|5227.88|5227.88|5227.88|5221.73|5221.73|0
1605705000000|2020-11-18 13:10:00|5229.97|5229.97|5227.45|5227.45|5232.06|5232.06|5225.36|5225.36|0
1605705300000|2020-11-18 13:15:00|5229.53|5229.53|5221.85|5221.85|5232.61|5232.61|5218.77|5218.77|0
1605705600000|2020-11-18 13:20:00|5223.38|5223.38|5211.52|5211.52|5223.38|5223.38|5211.52|5211.52|0
1605705900000|2020-11-18 13:25:00|5214.6|5214.6|5228.09|5228.09|5228.09|5228.09|5212.81|5212.81|0
1605706200000|2020-11-18 13:30:00|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5214.25|5214.25|0
1605706500000|2020-11-18 13:35:00|5214.25|5214.25|5204.77|5204.77|5214.25|5214.25|5204.77|5204.77|0
1605706800000|2020-11-18 13:40:00|5206.31|5206.31|5213.91|5213.91|5213.91|5213.91|5206.31|5206.31|0
1605707100000|2020-11-18 13:45:00|5220.06|5220.06|5223.93|5223.93|5223.93|5223.93|5220.06|5220.06|0
1605707400000|2020-11-18 13:50:00|5220.86|5220.86|5229.24|5229.24|5229.24|5229.24|5220.86|5220.86|0
1605707700000|2020-11-18 13:55:00|5229.83|5229.83|5244.91|5244.91|5244.91|5244.91|5229.53|5229.53|0
1605708000000|2020-11-18 14:00:00|5249.52|5249.52|5265.45|5265.45|5265.45|5265.45|5238.76|5238.76|0
1605708300000|2020-11-18 14:05:00|5257.76|5257.76|5252.09|5252.09|5257.76|5257.76|5250.76|5250.76|0
1605708600000|2020-11-18 14:10:00|5250.3|5250.3|5255.51|5255.51|5258.59|5258.59|5248.51|5248.51|0
1605708900000|2020-11-18 14:15:00|5258.59|5258.59|5248.37|5248.37|5260.12|5260.12|5247.82|5247.82|0
1605709200000|2020-11-18 14:20:00|5251.45|5251.45|5240.69|5240.69|5251.45|5251.45|5240.69|5240.69|0
1605709500000|2020-11-18 14:25:00|5245.3|5245.3|5221.39|5221.39|5245.3|5245.3|5221.39|5221.39|0
1605709800000|2020-11-18 14:30:00|5219.85|5219.85|5239.45|5239.45|5245.6|5245.6|5219.85|5219.85|0
1605710100000|2020-11-18 14:35:00|5228.69|5228.69|5229.63|5229.63|5235.48|5235.48|5226|5226|0
1605710400000|2020-11-18 14:40:00|5228.09|5228.09|5231.16|5231.16|5231.16|5231.16|5228.09|5228.09|0
1605710700000|2020-11-18 14:45:00|5228.09|5228.09|5241.19|5241.19|5241.19|5241.19|5228.09|5228.09|0
1605711000000|2020-11-18 14:50:00|5247.34|5247.34|5238.25|5238.25|5251.22|5251.22|5237.66|5237.66|0
1605711300000|2020-11-18 14:55:00|5241.33|5241.33|5242.82|5242.82|5242.82|5242.82|5241.33|5241.33|0
1605711600000|2020-11-18 15:00:00|5244.61|5244.61|5250.81|5250.81|5255.42|5255.42|5243.12|5243.12|0
1605711900000|2020-11-18 15:05:00|5252.34|5252.34|5249.27|5249.27|5253.88|5253.88|5246.19|5246.19|0
1605712200000|2020-11-18 15:10:00|5248.67|5248.67|5242.52|5242.52|5253.29|5253.29|5242.52|5242.52|0
1605712500000|2020-11-18 15:15:00|5240.99|5240.99|5236.33|5236.33|5243.37|5243.37|5236.33|5236.33|0
1605712800000|2020-11-18 15:20:00|5237.22|5237.22|5229.92|5229.92|5237.22|5237.22|5228|5228|0
1605713100000|2020-11-18 15:25:00|5230.82|5230.82|5236.62|5236.62|5240.59|5240.59|5229.83|5229.83|0
1605713400000|2020-11-18 15:30:00|5235.09|5235.09|5235.09|5235.09|5236.92|5236.92|5230.47|5230.47|0
1605713700000|2020-11-18 15:35:00|5234.79|5234.79|5216.38|5216.38|5235.09|5235.09|5216.38|5216.38|0
1605714000000|2020-11-18 15:40:00|5213.31|5213.31|5188.71|5188.71|5213.31|5213.31|5188.71|5188.71|0
1605714300000|2020-11-18 15:45:00|5188.41|5188.41|5181.96|5181.96|5188.41|5188.41|5181.96|5181.96|0
1605714600000|2020-11-18 15:50:00|5178.89|5178.89|5179.74|5179.74|5182.81|5182.81|5178.2|5178.2|0
1605714900000|2020-11-18 15:55:00|5181.27|5181.27|5168.08|5168.08|5181.27|5181.27|5163.47|5163.47|0
1605715200000|2020-11-18 16:00:00|5169.62|5169.62|5182.26|5182.26|5185.34|5185.34|5166.89|5166.89|0
1605715500000|2020-11-18 16:05:00|5185.34|5185.34|5189.31|5189.31|5192.04|5192.04|5185.34|5185.34|0
1605715800000|2020-11-18 16:10:00|5190.5|5190.5|5186.53|5186.53|5193.57|5193.57|5182.81|5182.81|0
1605716100000|2020-11-18 16:15:00|5184.99|5184.99|5188.62|5188.62|5188.96|5188.96|5182.81|5182.81|0
1605716400000|2020-11-18 16:20:00|5187.08|5187.08|5182.51|5182.51|5191.35|5191.35|5182.51|5182.51|0
1605716700000|2020-11-18 16:25:00|5185.59|5185.59|5185.15|5185.15|5203.65|5203.65|5184.05|5184.05|0
1605773700000|2020-11-19 08:15:00|5085.9|5085.9|5050.36|5050.36|5085.9|5085.9|5050.36|5050.36|0
1605774000000|2020-11-19 08:20:00|5065.73|5065.73|5093.41|5093.41|5102.63|5102.63|5065.73|5065.73|0
1605774300000|2020-11-19 08:25:00|5098.02|5098.02|5101.1|5101.1|5101.1|5101.1|5098.02|5098.02|0
1605774600000|2020-11-19 08:30:00|5096.48|5096.48|5084.23|5084.23|5096.48|5096.48|5084.23|5084.23|0
1605775500000|2020-11-19 08:45:00|5085.77|5085.77|5090.38|5090.38|5090.38|5090.38|5084.23|5084.23|0
1605775800000|2020-11-19 08:50:00|5089.78|5089.78|5074.41|5074.41|5089.78|5089.78|5074.41|5074.41|0
1605776100000|2020-11-19 08:55:00|5072.87|5072.87|5072.96|5072.96|5075.95|5075.95|5072.87|5072.87|0
1605776400000|2020-11-19 09:00:00|5069.89|5069.89|5068.35|5068.35|5072.96|5072.96|5065.27|5065.27|0
1605776700000|2020-11-19 09:05:00|5063.74|5063.74|5068.19|5068.19|5068.19|5068.19|5058.96|5058.96|0
1605777000000|2020-11-19 09:10:00|5078.95|5078.95|5082.62|5082.62|5088.34|5088.34|5078.95|5078.95|0
1605777300000|2020-11-19 09:15:00|5087.24|5087.24|5099.15|5099.15|5099.15|5099.15|5087.24|5087.24|0
1605777600000|2020-11-19 09:20:00|5091.46|5091.46|5092.74|5092.74|5092.74|5092.74|5086.59|5086.59|0
1605777900000|2020-11-19 09:25:00|5103.51|5103.51|5121.27|5121.27|5121.27|5121.27|5103.51|5103.51|0
1605778200000|2020-11-19 09:30:00|5124.55|5124.55|5125.24|5125.24|5139.92|5139.92|5124.55|5124.55|0
1605778500000|2020-11-19 09:35:00|5129.85|5129.85|5124.5|5124.5|5137.15|5137.15|5124.5|5124.5|0
1605779100000|2020-11-19 09:45:00|5122.97|5122.97|5129.37|5129.37|5129.37|5129.37|5118.35|5118.35|0
1605779400000|2020-11-19 09:50:00|5129.07|5129.07|5125.6|5125.6|5131.75|5131.75|5125.6|5125.6|0
1605779700000|2020-11-19 09:55:00|5125.01|5125.01|5111.77|5111.77|5125.01|5125.01|5111.77|5111.77|0
1605780000000|2020-11-19 10:00:00|5116.38|5116.38|5110.57|5110.57|5116.38|5116.38|5110.57|5110.57|0
1605780300000|2020-11-19 10:05:00|5112.11|5112.11|5101.53|5101.53|5112.11|5112.11|5101.53|5101.53|0
1605780600000|2020-11-19 10:10:00|5095.38|5095.38|5103.07|5103.07|5103.07|5103.07|5089.23|5089.23|0
1605780900000|2020-11-19 10:15:00|5103.67|5103.67|5095.98|5095.98|5103.67|5103.67|5095.98|5095.98|0
1605781200000|2020-11-19 10:20:00|5089.83|5089.83|5095.73|5095.73|5095.73|5095.73|5088.04|5088.04|0
1605781500000|2020-11-19 10:25:00|5097.52|5097.52|5105.2|5105.2|5105.2|5105.2|5097.52|5097.52|0
1605781800000|2020-11-19 10:30:00|5106.74|5106.74|5106.9|5106.9|5109.72|5109.72|5105.11|5105.11|0
1605782100000|2020-11-19 10:35:00|5105.11|5105.11|5107.5|5107.5|5107.5|5107.5|5098.96|5098.96|0
1605782400000|2020-11-19 10:40:00|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5102.63|5102.63|0
1605782700000|2020-11-19 10:45:00|5107.5|5107.5|5108.09|5108.09|5112.36|5112.36|5107.5|5107.5|0
1605783000000|2020-11-19 10:50:00|5115.78|5115.78|5112.5|5112.5|5116.98|5116.98|5112.5|5112.5|0
1605783300000|2020-11-19 10:55:00|5110.96|5110.96|5120.79|5120.79|5122.32|5122.32|5110.96|5110.96|0
1605783600000|2020-11-19 11:00:00|5122.28|5122.28|5130.31|5130.31|5134.92|5134.92|5121.08|5121.08|0
1605783900000|2020-11-19 11:05:00|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1605784200000|2020-11-19 11:10:00|5127.23|5127.23|5125.7|5125.7|5138|5138|5125.7|5125.7|0
1605784800000|2020-11-19 11:20:00|5123.91|5123.91|5128.47|5128.47|5134.62|5134.62|5123.91|5123.91|0
1605785100000|2020-11-19 11:25:00|5130.01|5130.01|5138|5138|5138|5138|5130.01|5130.01|0
1605785400000|2020-11-19 11:30:00|5136.46|5136.46|5138.98|5138.98|5138.98|5138.98|5132.49|5132.49|0
1605785700000|2020-11-19 11:35:00|5140.52|5140.52|5148.21|5148.21|5148.21|5148.21|5140.52|5140.52|0
1605786000000|2020-11-19 11:40:00|5145.13|5145.13|5142.06|5142.06|5145.13|5145.13|5142.06|5142.06|0
1605786300000|2020-11-19 11:45:00|5143.6|5143.6|5157.3|5157.3|5159.77|5159.77|5142.06|5142.06|0
1605786600000|2020-11-19 11:50:00|5157|5157|5157.34|5157.34|5161.95|5161.95|5157|5157|0
1605786900000|2020-11-19 11:55:00|5158.88|5158.88|5168.1|5168.1|5168.1|5168.1|5158.88|5158.88|0
1605787200000|2020-11-19 12:00:00|5169.64|5169.64|5174.25|5174.25|5174.25|5174.25|5169.64|5169.64|0
1605787500000|2020-11-19 12:05:00|5177.33|5177.33|5158.88|5158.88|5177.33|5177.33|5158.88|5158.88|0
1605787800000|2020-11-19 12:10:00|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|0
1605788100000|2020-11-19 12:15:00|5161.95|5161.95|5159.08|5159.08|5161.95|5161.95|5148.12|5148.12|0
1605788400000|2020-11-19 12:20:00|5152.93|5152.93|5146.78|5146.78|5152.93|5152.93|5146.78|5146.78|0
1605788700000|2020-11-19 12:25:00|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|0
1605789000000|2020-11-19 12:30:00|5144.65|5144.65|5157.85|5157.85|5157.85|5157.85|5144.65|5144.65|0
1605789300000|2020-11-19 12:35:00|5162.46|5162.46|5158.74|5158.74|5163.35|5163.35|5157.2|5157.2|0
1605789600000|2020-11-19 12:40:00|5161.82|5161.82|5160.28|5160.28|5163.35|5163.35|5152.59|5152.59|0
1605789900000|2020-11-19 12:45:00|5167.97|5167.97|5182.7|5182.7|5182.7|5182.7|5167.97|5167.97|0
1605790200000|2020-11-19 12:50:00|5184.24|5184.24|5184.24|5184.24|5199.61|5199.61|5184.24|5184.24|0
1605790500000|2020-11-19 12:55:00|5178.09|5178.09|5162.21|5162.21|5178.09|5178.09|5162.21|5162.21|0
1605790800000|2020-11-19 13:00:00|5161.01|5161.01|5160.42|5160.42|5161.01|5161.01|5160.42|5160.42|0
1605791100000|2020-11-19 13:05:00|5158.88|5158.88|5151.49|5151.49|5158.88|5158.88|5151.49|5151.49|0
1605791400000|2020-11-19 13:10:00|5148.41|5148.41|5148.41|5148.41|5151.49|5151.49|5148.41|5148.41|0
1605791700000|2020-11-19 13:15:00|5149.95|5149.95|5156.4|5156.4|5156.4|5156.4|5149.95|5149.95|0
1605792000000|2020-11-19 13:20:00|5154.61|5154.61|5162.3|5162.3|5162.3|5162.3|5154.61|5154.61|0
1605792300000|2020-11-19 13:25:00|5156.15|5156.15|5146.92|5146.92|5156.15|5156.15|5146.92|5146.92|0
1605792600000|2020-11-19 13:30:00|5148.46|5148.46|5146.97|5146.97|5150.04|5150.04|5146.97|5146.97|0
1605792900000|2020-11-19 13:35:00|5146.67|5146.67|5144.28|5144.28|5146.67|5146.67|5141.21|5141.21|0
1605793200000|2020-11-19 13:40:00|5146.07|5146.07|5138.04|5138.04|5146.07|5146.07|5136.85|5136.85|0
1605793500000|2020-11-19 13:45:00|5136.5|5136.5|5135.56|5135.56|5140.18|5140.18|5135.56|5135.56|0
1605793800000|2020-11-19 13:50:00|5134.03|5134.03|5147.86|5147.86|5152.48|5152.48|5134.03|5134.03|0
1605794100000|2020-11-19 13:55:00|5146.33|5146.33|5146.33|5146.33|5147.86|5147.86|5146.33|5146.33|0
1605794400000|2020-11-19 14:00:00|5144.79|5144.79|5150.55|5150.55|5150.55|5150.55|5144.79|5144.79|0
1605794700000|2020-11-19 14:05:00|5155.16|5155.16|5156.7|5156.7|5161.31|5161.31|5155.16|5155.16|0
1605795000000|2020-11-19 14:10:00|5152.09|5152.09|5150.3|5150.3|5153.37|5153.37|5150.3|5150.3|0
1605795300000|2020-11-19 14:15:00|5153.37|5153.37|5153.37|5153.37|5161.06|5161.06|5153.37|5153.37|0
1605795600000|2020-11-19 14:20:00|5150.3|5150.3|5149.31|5149.31|5150.3|5150.3|5141.42|5141.42|0
1605795900000|2020-11-19 14:25:00|5147.77|5147.77|5132.4|5132.4|5147.77|5147.77|5132.4|5132.4|0
1605796200000|2020-11-19 14:30:00|5127.78|5127.78|5105.52|5105.52|5127.78|5127.78|5094.85|5094.85|0
1605796500000|2020-11-19 14:35:00|5105.82|5105.82|5131.82|5131.82|5133.36|5133.36|5105.82|5105.82|0
1605796800000|2020-11-19 14:40:00|5132.12|5132.12|5123.93|5123.93|5140.75|5140.75|5123.93|5123.93|0
1605797100000|2020-11-19 14:45:00|5123.03|5123.03|5149.08|5149.08|5149.08|5149.08|5123.03|5123.03|0
1605797400000|2020-11-19 14:50:00|5155.23|5155.23|5162.32|5162.32|5165.39|5165.39|5155.23|5155.23|0
1605797700000|2020-11-19 14:55:00|5157.71|5157.71|5152.25|5152.25|5165.39|5165.39|5144.35|5144.35|0
1605798000000|2020-11-19 15:00:00|5156.86|5156.86|5152.59|5152.59|5158.4|5158.4|5149.52|5149.52|0
1605798300000|2020-11-19 15:05:00|5151.05|5151.05|5144.9|5144.9|5151.05|5151.05|5140.29|5140.29|0
1605798600000|2020-11-19 15:10:00|5147.59|5147.59|5119.91|5119.91|5147.59|5147.59|5119.91|5119.91|0
1605798900000|2020-11-19 15:15:00|5118.72|5118.72|5098.13|5098.13|5121.79|5121.79|5098.13|5098.13|0
1605799200000|2020-11-19 15:20:00|5091.98|5091.98|5081.52|5081.52|5091.98|5091.98|5081.52|5081.52|0
1605799500000|2020-11-19 15:25:00|5079.73|5079.73|5046.25|5046.25|5080.03|5080.03|5046.25|5046.25|0
1605799800000|2020-11-19 15:30:00|5044.71|5044.71|5034.04|5034.04|5047.88|5047.88|5029.43|5029.43|0
1605800100000|2020-11-19 15:35:00|5035.58|5035.58|5027.55|5027.55|5040.19|5040.19|5024.82|5024.82|0
1605800400000|2020-11-19 15:40:00|5032.16|5032.16|5031.47|5031.47|5039.16|5039.16|5031.47|5031.47|0
1605800700000|2020-11-19 15:45:00|5030.58|5030.58|5052.35|5052.35|5054.49|5054.49|5030.58|5030.58|0
1605801000000|2020-11-19 15:50:00|5053.89|5053.89|5054.83|5054.83|5063.07|5063.07|5053.29|5053.29|0
1605801300000|2020-11-19 15:55:00|5056.37|5056.37|5044.16|5044.16|5060.98|5060.98|5041.09|5041.09|0
1605801600000|2020-11-19 16:00:00|5044.46|5044.46|5038.91|5038.91|5046.94|5046.94|5036.18|5036.18|0
1605801900000|2020-11-19 16:05:00|5037.12|5037.12|5044.21|5044.21|5044.21|5044.21|5037.12|5037.12|0
1605802200000|2020-11-19 16:10:00|5044.8|5044.8|5044.85|5044.85|5049.42|5049.42|5044.8|5044.8|0
1605802500000|2020-11-19 16:15:00|5047.93|5047.93|5052.84|5052.84|5059.93|5059.93|5047.93|5047.93|0
1605802800000|2020-11-19 16:20:00|5054.37|5054.37|5063.55|5063.55|5063.55|5063.55|5054.37|5054.37|0
1605803100000|2020-11-19 16:25:00|5062.96|5062.96|5048.82|5048.82|5062.96|5062.96|5048.02|5048.02|0
1605860100000|2020-11-20 08:15:00|5012.43|5012.43|5007.81|5007.81|5015.5|5015.5|5004.74|5004.74|0
1605860400000|2020-11-20 08:20:00|5013.96|5013.96|5005.93|5005.93|5013.96|5013.96|5002.65|5002.65|0
1605860700000|2020-11-20 08:25:00|5009.01|5009.01|5005.98|5005.98|5016.7|5016.7|5005.98|5005.98|0
1605861000000|2020-11-20 08:30:00|5010.59|5010.59|5028.01|5028.01|5028.01|5028.01|5010.59|5010.59|0
1605861300000|2020-11-20 08:35:00|5020.32|5020.32|5019.93|5019.93|5031.2|5031.2|5015.71|5015.71|0
1605861600000|2020-11-20 08:40:00|5023.01|5023.01|5032.97|5032.97|5034.16|5034.16|5020.02|5020.02|0
1605861900000|2020-11-20 08:45:00|5029.89|5029.89|5043.59|5043.59|5044.78|5044.78|5028.7|5028.7|0
1605862200000|2020-11-20 08:50:00|5044.19|5044.19|5044.19|5044.19|5048.8|5048.8|5044.19|5044.19|0
1605862500000|2020-11-20 08:55:00|5042.65|5042.65|5033.22|5033.22|5042.65|5042.65|5027.8|5027.8|0
1605862800000|2020-11-20 09:00:00|5040.9|5040.9|5059.36|5059.36|5059.36|5059.36|5039.37|5039.37|0
1605863100000|2020-11-20 09:05:00|5059.95|5059.95|5135.93|5135.93|5142.08|5142.08|5059.95|5059.95|0
1605863400000|2020-11-20 09:10:00|5140.55|5140.55|5163.81|5163.81|5177.65|5177.65|5132.86|5132.86|0
1605863700000|2020-11-20 09:15:00|5162.28|5162.28|5159.16|5159.16|5169.92|5169.92|5159.16|5159.16|0
1605864000000|2020-11-20 09:20:00|5160.35|5160.35|5156.58|5156.58|5162.73|5162.73|5145.82|5145.82|0
1605864300000|2020-11-20 09:25:00|5155.05|5155.05|5167|5167|5169.18|5169.18|5155.05|5155.05|0
1605864600000|2020-11-20 09:30:00|5156.24|5156.24|5153.17|5153.17|5156.24|5156.24|5153.17|5153.17|0
1605864900000|2020-11-20 09:35:00|5149.88|5149.88|5139.17|5139.17|5149.88|5149.88|5139.17|5139.17|0
1605865200000|2020-11-20 09:40:00|5131.48|5131.48|5121.96|5121.96|5131.48|5131.48|5121.96|5121.96|0
1605865500000|2020-11-20 09:45:00|5121.66|5121.66|5127.26|5127.26|5132.42|5132.42|5115|5115|0
1605865800000|2020-11-20 09:50:00|5125.17|5125.17|5105.82|5105.82|5125.17|5125.17|5105.82|5105.82|0
1605866100000|2020-11-20 09:55:00|5107.36|5107.36|5108.9|5108.9|5112.87|5112.87|5105.82|5105.82|0
1605866400000|2020-11-20 10:00:00|5108.6|5108.6|5116.29|5116.29|5116.29|5116.29|5106.81|5106.81|0
1605866700000|2020-11-20 10:05:00|5130.13|5130.13|5128.2|5128.2|5132.81|5132.81|5128.2|5128.2|0
1605867000000|2020-11-20 10:10:00|5128.8|5128.8|5174.92|5174.92|5174.92|5174.92|5128.8|5128.8|0
1605867300000|2020-11-20 10:15:00|5175.22|5175.22|5147.25|5147.25|5177.35|5177.35|5145.46|5145.46|0
1605867600000|2020-11-20 10:20:00|5148.14|5148.14|5157.32|5157.32|5157.32|5157.32|5148.14|5148.14|0
1605867900000|2020-11-20 10:25:00|5159.11|5159.11|5151.42|5151.42|5159.11|5159.11|5151.42|5151.42|0
1605868200000|2020-11-20 10:30:00|5154.11|5154.11|5156.24|5156.24|5162.39|5162.39|5154.11|5154.11|0
1605868500000|2020-11-20 10:35:00|5162.39|5162.39|5166.06|5166.06|5170.08|5170.08|5162.39|5162.39|0
1605868800000|2020-11-20 10:40:00|5167.55|5167.55|5180.7|5180.7|5182.24|5182.24|5166.96|5166.96|0
1605869100000|2020-11-20 10:45:00|5178.91|5178.91|5177.97|5177.97|5178.91|5178.91|5162.94|5162.94|0
1605869400000|2020-11-20 10:50:00|5182.58|5182.58|5175.24|5175.24|5185.66|5185.66|5175.24|5175.24|0
1605869700000|2020-11-20 10:55:00|5173.45|5173.45|5171.36|5171.36|5173.45|5173.45|5169.28|5169.28|0
1605870000000|2020-11-20 11:00:00|5173.15|5173.15|5156.29|5156.29|5173.15|5173.15|5151.08|5151.08|0
1605870300000|2020-11-20 11:05:00|5151.67|5151.67|5156.03|5156.03|5156.63|5156.63|5144.33|5144.33|0
1605870600000|2020-11-20 11:10:00|5154.54|5154.54|5138.36|5138.36|5154.54|5154.54|5138.36|5138.36|0
1605870900000|2020-11-20 11:15:00|5138.07|5138.07|5137.61|5137.61|5138.07|5138.07|5130.91|5130.91|0
1605871200000|2020-11-20 11:20:00|5139.7|5139.7|5140.89|5140.89|5140.89|5140.89|5139.7|5139.7|0
1605871500000|2020-11-20 11:25:00|5134.74|5134.74|5132.31|5132.31|5134.74|5134.74|5130.77|5130.77|0
1605871800000|2020-11-20 11:30:00|5133.84|5133.84|5155.28|5155.28|5155.28|5155.28|5133.84|5133.84|0
1605872100000|2020-11-20 11:35:00|5152.2|5152.2|5156.42|5156.42|5156.42|5156.42|5152.2|5152.2|0
1605872400000|2020-11-20 11:40:00|5153.35|5153.35|5140.55|5140.55|5153.35|5153.35|5140.55|5140.55|0
1605872700000|2020-11-20 11:45:00|5138.76|5138.76|5148.19|5148.19|5148.19|5148.19|5138.76|5138.76|0
1605873000000|2020-11-20 11:50:00|5149.72|5149.72|5142.43|5142.43|5155.87|5155.87|5142.43|5142.43|0
1605873300000|2020-11-20 11:55:00|5142.13|5142.13|5142.17|5142.17|5142.47|5142.47|5140.94|5140.94|0
1605873600000|2020-11-20 12:00:00|5141.88|5141.88|5135.27|5135.27|5141.88|5141.88|5133.04|5133.04|0
1605873900000|2020-11-20 12:05:00|5134.67|5134.67|5125.49|5125.49|5134.67|5134.67|5125.49|5125.49|0
1605874200000|2020-11-20 12:10:00|5120.88|5120.88|5132.35|5132.35|5133.84|5133.84|5117.51|5117.51|0
1605874500000|2020-11-20 12:15:00|5130.82|5130.82|5125.95|5125.95|5130.82|5130.82|5125.95|5125.95|0
1605874800000|2020-11-20 12:20:00|5119.8|5119.8|5119.16|5119.16|5120.99|5120.99|5119.16|5119.16|0
1605875100000|2020-11-20 12:25:00|5117.62|5117.62|5119.46|5119.46|5119.46|5119.46|5117.62|5117.62|0
1605875400000|2020-11-20 12:30:00|5111.77|5111.77|5106.61|5106.61|5111.77|5111.77|5106.61|5106.61|0
1605875700000|2020-11-20 12:35:00|5103.53|5103.53|5095.04|5095.04|5105.07|5105.07|5095.04|5095.04|0
1605876000000|2020-11-20 12:40:00|5096.53|5096.53|5097.73|5097.73|5097.73|5097.73|5094.99|5094.99|0
1605876300000|2020-11-20 12:45:00|5096.19|5096.19|5091.28|5091.28|5096.78|5096.78|5089.74|5089.74|0
1605876600000|2020-11-20 12:50:00|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|0
1605876900000|2020-11-20 12:55:00|5093.41|5093.41|5083.84|5083.84|5094.31|5094.31|5083.84|5083.84|0
1605877200000|2020-11-20 13:00:00|5083.24|5083.24|5094.01|5094.01|5094.31|5094.31|5083.24|5083.24|0
1605877500000|2020-11-20 13:05:00|5092.47|5092.47|5096.14|5096.14|5096.14|5096.14|5091.58|5091.58|0
1605877800000|2020-11-20 13:10:00|5103.83|5103.83|5100.16|5100.16|5103.83|5103.83|5100.16|5100.16|0
1605878100000|2020-11-20 13:15:00|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|0
1605878400000|2020-11-20 13:20:00|5101.1|5101.1|5105.37|5105.37|5106.01|5106.01|5099.56|5099.56|0
1605878700000|2020-11-20 13:25:00|5103.83|5103.83|5088.29|5088.29|5103.83|5103.83|5087.61|5087.61|0
1605879000000|2020-11-20 13:30:00|5089.83|5089.83|5098.12|5098.12|5098.12|5098.12|5089.83|5089.83|0
1605879300000|2020-11-20 13:35:00|5095.04|5095.04|5093.46|5093.46|5096.53|5096.53|5093.46|5093.46|0
1605879600000|2020-11-20 13:40:00|5092.26|5092.26|5094.15|5094.15|5094.15|5094.15|5087.65|5087.65|0
1605879900000|2020-11-20 13:45:00|5093.85|5093.85|5093.3|5093.3|5096.03|5096.03|5081.69|5081.69|0
1605880200000|2020-11-20 13:50:00|5095.09|5095.09|5096.33|5096.33|5097.22|5097.22|5088.98|5088.98|0
1605880500000|2020-11-20 13:55:00|5099.4|5099.4|5091.37|5091.37|5099.4|5099.4|5090.73|5090.73|0
1605880800000|2020-11-20 14:00:00|5088.29|5088.29|5088|5088|5088.29|5088.29|5079.21|5079.21|0
1605881100000|2020-11-20 14:05:00|5089.53|5089.53|5100.3|5100.3|5100.3|5100.3|5088|5088|0
1605881400000|2020-11-20 14:10:00|5097.22|5097.22|5095.38|5095.38|5099.15|5099.15|5089.92|5089.92|0
1605881700000|2020-11-20 14:15:00|5092.31|5092.31|5087.15|5087.15|5093.85|5093.85|5086.21|5086.21|0
1605882000000|2020-11-20 14:20:00|5086.55|5086.55|5084.26|5084.26|5086.55|5086.55|5071.96|5071.96|0
1605882300000|2020-11-20 14:25:00|5082.72|5082.72|5081.78|5081.78|5083.61|5083.61|5081.78|5081.78|0
1605882600000|2020-11-20 14:30:00|5078.7|5078.7|5085.43|5085.43|5085.43|5085.43|5075.08|5075.08|0
1605882900000|2020-11-20 14:35:00|5083.94|5083.94|5069|5069|5083.94|5083.94|5063.83|5063.83|0
1605883200000|2020-11-20 14:40:00|5068.7|5068.7|5093.16|5093.16|5093.16|5093.16|5068.7|5068.7|0
1605883500000|2020-11-20 14:45:00|5093.46|5093.46|5079.46|5079.46|5099.56|5099.56|5079.46|5079.46|0
1605883800000|2020-11-20 14:50:00|5078.57|5078.57|5052.77|5052.77|5078.57|5078.57|5050.34|5050.34|0
1605884100000|2020-11-20 14:55:00|5053.67|5053.67|5057.13|5057.13|5057.13|5057.13|5050.69|5050.69|0
1605884400000|2020-11-20 15:00:00|5057.43|5057.43|5040.82|5040.82|5057.43|5057.43|5040.82|5040.82|0
1605884700000|2020-11-20 15:05:00|5042.36|5042.36|5048.51|5048.51|5048.51|5048.51|5040.52|5040.52|0
1605885000000|2020-11-20 15:10:00|5049.1|5049.1|5038.52|5038.52|5053.71|5053.71|5035.45|5035.45|0
1605885300000|2020-11-20 15:15:00|5037.33|5037.33|5019.52|5019.52|5037.33|5037.33|5009.4|5009.4|0
1605885600000|2020-11-20 15:20:00|5022.6|5022.6|5034.55|5034.55|5037.28|5037.28|5022.6|5022.6|0
1605885900000|2020-11-20 15:25:00|5028.4|5028.4|5023.54|5023.54|5028.4|5028.4|5014.31|5014.31|0
1605886200000|2020-11-20 15:30:00|5025.08|5025.08|5023.19|5023.19|5026.27|5026.27|5022.9|5022.9|0
1605886500000|2020-11-20 15:35:00|5024.73|5024.73|5025.67|5025.67|5029|5029|5022|5022|0
1605886800000|2020-11-20 15:40:00|5028.75|5028.75|5027.14|5027.14|5030.29|5030.29|5023.38|5023.38|0
1605887100000|2020-11-20 15:45:00|5025.06|5025.06|5015.74|5015.74|5025.35|5025.35|5015.14|5015.14|0
1605887400000|2020-11-20 15:50:00|5021.89|5021.89|5017.07|5017.07|5021.89|5021.89|5015.58|5015.58|0
1605887700000|2020-11-20 15:55:00|5017.96|5017.96|5024.07|5024.07|5024.07|5024.07|5013.99|5013.99|0
1605888000000|2020-11-20 16:00:00|5024.37|5024.37|5026.2|5026.2|5029.28|5029.28|5023.77|5023.77|0
1605888300000|2020-11-20 16:05:00|5025.9|5025.9|5011.17|5011.17|5025.9|5025.9|5009.63|5009.63|0
1605888600000|2020-11-20 16:10:00|5009.63|5009.63|5002.63|5002.63|5009.63|5009.63|5002.04|5002.04|0
1605888900000|2020-11-20 16:15:00|5002.93|5002.93|5000.75|5000.75|5014.29|5014.29|4998.92|4998.92|0
1605889200000|2020-11-20 16:20:00|5000.45|5000.45|4983.54|4983.54|5000.45|5000.45|4979.87|4979.87|0
1605889500000|2020-11-20 16:25:00|4985.08|4985.08|4988.06|4988.06|4994.21|4994.21|4982.6|4982.6|0
1606119300000|2020-11-23 08:15:00|5138.76|5138.76|5141.4|5141.4|5156.29|5156.29|5138.76|5138.76|0
1606119600000|2020-11-23 08:20:00|5146.77|5146.77|5153.01|5153.01|5153.01|5153.01|5143.78|5143.78|0
1606119900000|2020-11-23 08:25:00|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|0
1606120200000|2020-11-23 08:30:00|5156.2|5156.2|5156.29|5156.29|5168.59|5168.59|5153.21|5153.21|0
1606120500000|2020-11-23 08:35:00|5159.36|5159.36|5146.86|5146.86|5159.36|5159.36|5146.86|5146.86|0
1606120800000|2020-11-23 08:40:00|5140.71|5140.71|5137.38|5137.38|5140.71|5140.71|5126.62|5126.62|0
1606121100000|2020-11-23 08:45:00|5131.23|5131.23|5130.98|5130.98|5131.23|5131.23|5123.29|5123.29|0
1606121400000|2020-11-23 08:50:00|5141.74|5141.74|5137.13|5137.13|5143.28|5143.28|5134.05|5134.05|0
1606121700000|2020-11-23 08:55:00|5138.32|5138.32|5135.34|5135.34|5138.32|5138.32|5135.34|5135.34|0
1606122000000|2020-11-23 09:00:00|5138.41|5138.41|5133.46|5133.46|5142.93|5142.93|5128.84|5128.84|0
1606122300000|2020-11-23 09:05:00|5138.07|5138.07|5140.3|5140.3|5142.68|5142.68|5138.07|5138.07|0
1606122600000|2020-11-23 09:10:00|5146.45|5146.45|5152.25|5152.25|5152.25|5152.25|5141.83|5141.83|0
1606122900000|2020-11-23 09:15:00|5155.23|5155.23|5147.5|5147.5|5162.88|5162.88|5147.5|5147.5|0
1606123200000|2020-11-23 09:20:00|5153.65|5153.65|5149.77|5149.77|5160.99|5160.99|5147.98|5147.98|0
1606123500000|2020-11-23 09:25:00|5147.98|5147.98|5150.46|5150.46|5151.95|5151.95|5147.09|5147.09|0
1606123800000|2020-11-23 09:30:00|5147.39|5147.39|5130.57|5130.57|5147.39|5147.39|5130.57|5130.57|0
1606124100000|2020-11-23 09:35:00|5135.18|5135.18|5116.77|5116.77|5135.18|5135.18|5116.77|5116.77|0
1606124400000|2020-11-23 09:40:00|5114.69|5114.69|5123.57|5123.57|5126.99|5126.99|5114.69|5114.69|0
1606124700000|2020-11-23 09:45:00|5123.27|5123.27|5127.58|5127.58|5129.97|5129.97|5123.27|5123.27|0
1606125000000|2020-11-23 09:50:00|5129.12|5129.12|5132.29|5132.29|5135.27|5135.27|5127.58|5127.58|0
1606125300000|2020-11-23 09:55:00|5138.44|5138.44|5140.27|5140.27|5140.27|5140.27|5135.71|5135.71|0
1606125600000|2020-11-23 10:00:00|5144.89|5144.89|5132.84|5132.84|5144.89|5144.89|5131.65|5131.65|0
1606125900000|2020-11-23 10:05:00|5128.23|5128.23|5123.32|5123.32|5128.23|5128.23|5122.72|5122.72|0
1606126200000|2020-11-23 10:10:00|5127.93|5127.93|5123.32|5123.32|5131|5131|5123.32|5123.32|0
1606126500000|2020-11-23 10:15:00|5120.24|5120.24|5122.67|5122.67|5122.67|5122.67|5115.63|5115.63|0
1606126800000|2020-11-23 10:20:00|5122.37|5122.37|5127.88|5127.88|5133|5133|5122.37|5122.37|0
1606127100000|2020-11-23 10:25:00|5131.16|5131.16|5129.37|5129.37|5138.51|5138.51|5128.09|5128.09|0
1606127400000|2020-11-23 10:30:00|5124.76|5124.76|5115.28|5115.28|5126.05|5126.05|5115.28|5115.28|0
1606127700000|2020-11-23 10:35:00|5116.82|5116.82|5120.84|5120.84|5121.43|5121.43|5115.28|5115.28|0
1606128000000|2020-11-23 10:40:00|5118.75|5118.75|5116.48|5116.48|5124.16|5124.16|5114.14|5114.14|0
1606128300000|2020-11-23 10:45:00|5118.01|5118.01|5125.7|5125.7|5125.7|5125.7|5118.01|5118.01|0
1606128600000|2020-11-23 10:50:00|5127.24|5127.24|5124.46|5124.46|5127.54|5127.54|5123.61|5123.61|0
1606128900000|2020-11-23 10:55:00|5122.92|5122.92|5126.55|5126.55|5126.55|5126.55|5119.94|5119.94|0
1606129200000|2020-11-23 11:00:00|5123.48|5123.48|5119.16|5119.16|5131.16|5131.16|5118.86|5118.86|0
1606129500000|2020-11-23 11:05:00|5123.77|5123.77|5125.86|5125.86|5125.86|5125.86|5117.62|5117.62|0
1606129800000|2020-11-23 11:10:00|5129.14|5129.14|5134.9|5134.9|5134.9|5134.9|5129.14|5129.14|0
1606130100000|2020-11-23 11:15:00|5136.44|5136.44|5133.36|5133.36|5136.44|5136.44|5131.83|5131.83|0
1606130400000|2020-11-23 11:20:00|5136.44|5136.44|5139.47|5139.47|5141.17|5141.17|5130.24|5130.24|0
1606130700000|2020-11-23 11:25:00|5141.01|5141.01|5144.72|5144.72|5145.62|5145.62|5141.01|5141.01|0
1606131000000|2020-11-23 11:30:00|5140.11|5140.11|5140.11|5140.11|5141.65|5141.65|5140.11|5140.11|0
1606131300000|2020-11-23 11:35:00|5143.19|5143.19|5145.66|5145.66|5146.86|5146.86|5143.19|5143.19|0
1606131600000|2020-11-23 11:40:00|5151.81|5151.81|5153.35|5153.35|5153.35|5153.35|5151.81|5151.81|0
1606131900000|2020-11-23 11:45:00|5150.28|5150.28|5154.29|5154.29|5157.37|5157.37|5148.14|5148.14|0
1606132200000|2020-11-23 11:50:00|5152.76|5152.76|5165.31|5165.31|5167.53|5167.53|5152.76|5152.76|0
1606132500000|2020-11-23 11:55:00|5166.85|5166.85|5180.89|5180.89|5180.89|5180.89|5166.85|5166.85|0
1606132800000|2020-11-23 12:00:00|5177.81|5177.81|5180.64|5180.64|5188.32|5188.32|5171.66|5171.66|0
1606133100000|2020-11-23 12:05:00|5182.43|5182.43|5177.86|5177.86|5182.43|5182.43|5176.62|5176.62|0
1606133400000|2020-11-23 12:10:00|5176.32|5176.32|5169.87|5169.87|5176.32|5176.32|5169.87|5169.87|0
1606133700000|2020-11-23 12:15:00|5174.49|5174.49|5168.59|5168.59|5177.81|5177.81|5168.59|5168.59|0
1606134000000|2020-11-23 12:20:00|5167.05|5167.05|5165.56|5165.56|5167.05|5167.05|5165.56|5165.56|0
1606134300000|2020-11-23 12:25:00|5162.49|5162.49|5168.34|5168.34|5168.34|5168.34|5162.19|5162.19|0
1606134600000|2020-11-23 12:30:00|5169.87|5169.87|5163.72|5163.72|5169.87|5169.87|5163.72|5163.72|0
1606134900000|2020-11-23 12:35:00|5164.32|5164.32|5168.93|5168.93|5172.01|5172.01|5164.32|5164.32|0
1606135200000|2020-11-23 12:40:00|5169.83|5169.83|5172.31|5172.31|5172.31|5172.31|5169.23|5169.23|0
1606135500000|2020-11-23 12:45:00|5170.77|5170.77|5172.31|5172.31|5173.84|5173.84|5167.69|5167.69|0
1606135800000|2020-11-23 12:50:00|5170.77|5170.77|5163.43|5163.43|5170.77|5170.77|5162.83|5162.83|0
1606136100000|2020-11-23 12:55:00|5162.53|5162.53|5159.46|5159.46|5162.53|5162.53|5157.92|5157.92|0
1606136400000|2020-11-23 13:00:00|5162.53|5162.53|5163.13|5163.13|5163.72|5163.72|5152.07|5152.07|0
1606136700000|2020-11-23 13:05:00|5161.59|5161.59|5160.6|5160.6|5161.59|5161.59|5158.52|5158.52|0
1606137000000|2020-11-23 13:10:00|5159.71|5159.71|5157.02|5157.02|5160.95|5160.95|5156.34|5156.34|0
1606137300000|2020-11-23 13:15:00|5156.73|5156.73|5156.68|5156.68|5159.75|5159.75|5153.4|5153.4|0
1606137600000|2020-11-23 13:20:00|5159.75|5159.75|5159.75|5159.75|5164.37|5164.37|5159.75|5159.75|0
1606137900000|2020-11-23 13:25:00|5155.14|5155.14|5160.9|5160.9|5160.9|5160.9|5155.14|5155.14|0
1606138200000|2020-11-23 13:30:00|5162.44|5162.44|5157.53|5157.53|5162.44|5162.44|5155.39|5155.39|0
1606138500000|2020-11-23 13:35:00|5160.6|5160.6|5165.17|5165.17|5166.71|5166.71|5159.07|5159.07|0
1606138800000|2020-11-23 13:40:00|5163.38|5163.38|5152.32|5152.32|5163.38|5163.38|5138.48|5138.48|0
1606139100000|2020-11-23 13:45:00|5156.93|5156.93|5165.51|5165.51|5165.51|5165.51|5156.93|5156.93|0
1606139400000|2020-11-23 13:50:00|5167.05|5167.05|5179.35|5179.35|5180.25|5180.25|5167.05|5167.05|0
1606139700000|2020-11-23 13:55:00|5180.89|5180.89|5184.22|5184.22|5184.22|5184.22|5174.44|5174.44|0
1606140000000|2020-11-23 14:00:00|5179.6|5179.6|5174.35|5174.35|5181.14|5181.14|5174.35|5174.35|0
1606140300000|2020-11-23 14:05:00|5178.96|5178.96|5179.56|5179.56|5181.1|5181.1|5174.35|5174.35|0
1606140600000|2020-11-23 14:10:00|5181.94|5181.94|5179.56|5179.56|5184.72|5184.72|5179.26|5179.26|0
1606140900000|2020-11-23 14:15:00|5178.02|5178.02|5201.04|5201.04|5201.04|5201.04|5178.02|5178.02|0
1606141200000|2020-11-23 14:20:00|5202.57|5202.57|5197.41|5197.41|5214.87|5214.87|5195.87|5195.87|0
1606141500000|2020-11-23 14:25:00|5198.01|5198.01|5203.56|5203.56|5204.75|5204.75|5196.81|5196.81|0
1606141800000|2020-11-23 14:30:00|5205.05|5205.05|5200.78|5200.78|5214.28|5214.28|5200.78|5200.78|0
1606142100000|2020-11-23 14:35:00|5199.25|5199.25|5198.01|5198.01|5203.91|5203.91|5196.22|5196.22|0
1606142400000|2020-11-23 14:40:00|5196.47|5196.47|5204.46|5204.46|5204.46|5204.46|5192.5|5192.5|0
1606142700000|2020-11-23 14:45:00|5205.65|5205.65|5220.34|5220.34|5224.95|5224.95|5205.65|5205.65|0
1606143000000|2020-11-23 14:50:00|5224.95|5224.95|5227.77|5227.77|5234.17|5234.17|5224.95|5224.95|0
1606143300000|2020-11-23 14:55:00|5224.7|5224.7|5224.1|5224.1|5233.88|5233.88|5221.62|5221.62|0
1606143600000|2020-11-23 15:00:00|5217.95|5217.95|5223.71|5223.71|5226.78|5226.78|5217.95|5217.95|0
1606143900000|2020-11-23 15:05:00|5225.25|5225.25|5221.83|5221.83|5231.4|5231.4|5221.83|5221.83|0
1606144200000|2020-11-23 15:10:00|5220.29|5220.29|5222.68|5222.68|5224.21|5224.21|5220.29|5220.29|0
1606144500000|2020-11-23 15:15:00|5225.75|5225.75|5244.06|5244.06|5244.06|5244.06|5218.06|5218.06|0
1606144800000|2020-11-23 15:20:00|5242.53|5242.53|5247.99|5247.99|5256.02|5256.02|5242.53|5242.53|0
1606145100000|2020-11-23 15:25:00|5246.45|5246.45|5246.63|5246.63|5255.77|5255.77|5244.91|5244.91|0
1606145400000|2020-11-23 15:30:00|5251.25|5251.25|5260.08|5260.08|5261.62|5261.62|5249.71|5249.71|0
1606145700000|2020-11-23 15:35:00|5261.62|5261.62|5267.13|5267.13|5273.23|5273.23|5261.62|5261.62|0
1606146000000|2020-11-23 15:40:00|5267.42|5267.42|5270.45|5270.45|5270.75|5270.75|5266.23|5266.23|0
1606146300000|2020-11-23 15:45:00|5270.75|5270.75|5277.75|5277.75|5279.29|5279.29|5268.02|5268.02|0
1606146600000|2020-11-23 15:50:00|5279.29|5279.29|5271.69|5271.69|5282.36|5282.36|5271.65|5271.65|0
1606146900000|2020-11-23 15:55:00|5273.23|5273.23|5270.2|5270.2|5279.38|5279.38|5267.13|5267.13|0
1606147200000|2020-11-23 16:00:00|5270.5|5270.5|5274.81|5274.81|5276.65|5276.65|5267.13|5267.13|0
1606147500000|2020-11-23 16:05:00|5276.01|5276.01|5280.78|5280.78|5286.29|5286.29|5273.87|5273.87|0
1606147800000|2020-11-23 16:10:00|5279.59|5279.59|5252.55|5252.55|5281.12|5281.12|5252.55|5252.55|0
1606148100000|2020-11-23 16:15:00|5255.63|5255.63|5254.04|5254.04|5255.63|5255.63|5239.66|5239.66|0
1606148400000|2020-11-23 16:20:00|5257.03|5257.03|5257.76|5257.76|5270.06|5270.06|5255.83|5255.83|0
1606148700000|2020-11-23 16:25:00|5263.91|5263.91|5264.81|5264.81|5271.21|5271.21|5257.17|5257.17|0
1606205700000|2020-11-24 08:15:00|5444.64|5444.64|5452.17|5452.17|5458.48|5458.48|5407.74|5407.74|0
1606206000000|2020-11-24 08:20:00|5444.48|5444.48|5456.85|5456.85|5463.65|5463.65|5436.8|5436.8|0
1606206300000|2020-11-24 08:25:00|5457.15|5457.15|5478.24|5478.24|5480.03|5480.03|5457.15|5457.15|0
1606206600000|2020-11-24 08:30:00|5479.78|5479.78|5501.3|5501.3|5510.53|5510.53|5478.24|5478.24|0
1606206900000|2020-11-24 08:35:00|5505.48|5505.48|5565.51|5565.51|5565.51|5565.51|5505.48|5505.48|0
1606207200000|2020-11-24 08:40:00|5557.82|5557.82|5556.54|5556.54|5585.75|5585.75|5548.78|5548.78|0
1606207500000|2020-11-24 08:45:00|5568.84|5568.84|5557.36|5557.36|5591.9|5591.9|5557.36|5557.36|0
1606207800000|2020-11-24 08:50:00|5556.77|5556.77|5563.86|5563.86|5567.53|5567.53|5537.72|5537.72|0
1606208100000|2020-11-24 08:55:00|5565.4|5565.4|5557.46|5557.46|5588.46|5588.46|5546.69|5546.69|0
1606208400000|2020-11-24 09:00:00|5555.37|5555.37|5565.4|5565.4|5577.7|5577.7|5544.9|5544.9|0
1606208700000|2020-11-24 09:05:00|5568.47|5568.47|5559.84|5559.84|5579.14|5579.14|5559.84|5559.84|0
1606209000000|2020-11-24 09:10:00|5564.45|5564.45|5537.81|5537.81|5566.29|5566.29|5534.09|5534.09|0
1606209300000|2020-11-24 09:15:00|5539.35|5539.35|5553.62|5553.62|5554.22|5554.22|5537.31|5537.31|0
1606209600000|2020-11-24 09:20:00|5550.34|5550.34|5564.16|5564.16|5567.23|5567.23|5547.82|5547.82|0
1606209900000|2020-11-24 09:25:00|5562.07|5562.07|5558.99|5558.99|5562.87|5562.87|5535.91|5535.91|0
1606210200000|2020-11-24 09:30:00|5559.29|5559.29|5596.42|5596.42|5599.5|5599.5|5559.29|5559.29|0
1606210500000|2020-11-24 09:35:00|5593.35|5593.35|5611.91|5611.91|5611.91|5611.91|5587.2|5587.2|0
1606210800000|2020-11-24 09:40:00|5613.45|5613.45|5620.75|5620.75|5629.97|5629.97|5613.45|5613.45|0
1606211100000|2020-11-24 09:45:00|5622.28|5622.28|5614.48|5614.48|5622.28|5622.28|5601.45|5601.45|0
1606211400000|2020-11-24 09:50:00|5629.86|5629.86|5616.91|5616.91|5629.86|5629.86|5612.94|5612.94|0
1606211700000|2020-11-24 09:55:00|5620.2|5620.2|5635.57|5635.57|5635.57|5635.57|5620.2|5620.2|0
1606212000000|2020-11-24 10:00:00|5637.11|5637.11|5645.39|5645.39|5648.08|5648.08|5635.57|5635.57|0
1606212300000|2020-11-24 10:05:00|5644.2|5644.2|5650.79|5650.79|5655.4|5655.4|5640.02|5640.02|0
1606212600000|2020-11-24 10:10:00|5655.4|5655.4|5656.59|5656.59|5661.2|5661.2|5655.4|5655.4|0
1606212900000|2020-11-24 10:15:00|5662.74|5662.74|5657.92|5657.92|5662.74|5662.74|5652.12|5652.12|0
1606213200000|2020-11-24 10:20:00|5659.71|5659.71|5654|5654|5659.71|5659.71|5654|5654|0
1606213500000|2020-11-24 10:25:00|5652.46|5652.46|5656.32|5656.32|5656.32|5656.32|5642.43|5642.43|0
1606213800000|2020-11-24 10:30:00|5660.93|5660.93|5667.24|5667.24|5667.24|5667.24|5653.49|5653.49|0
1606214100000|2020-11-24 10:35:00|5671.85|5671.85|5668.09|5668.09|5688.08|5688.08|5665.15|5665.15|0
1606214400000|2020-11-24 10:40:00|5669.63|5669.63|5665.7|5665.7|5671.12|5671.12|5665.7|5665.7|0
1606214700000|2020-11-24 10:45:00|5676.47|5676.47|5675.48|5675.48|5698.2|5698.2|5674.93|5674.93|0
1606215000000|2020-11-24 10:50:00|5680.09|5680.09|5676.37|5676.37|5687.14|5687.14|5673.3|5673.3|0
1606215300000|2020-11-24 10:55:00|5674.84|5674.84|5671.03|5671.03|5677.82|5677.82|5665.61|5665.61|0
1606215600000|2020-11-24 11:00:00|5667.95|5667.95|5661.66|5661.66|5673.96|5673.96|5661.66|5661.66|0
1606215900000|2020-11-24 11:05:00|5660.12|5660.12|5666.53|5666.53|5673.96|5673.96|5660.12|5660.12|0
1606216200000|2020-11-24 11:10:00|5672.68|5672.68|5663.45|5663.45|5672.68|5672.68|5658.84|5658.84|0
1606216500000|2020-11-24 11:15:00|5661.91|5661.91|5660.72|5660.72|5664.99|5664.99|5658.84|5658.84|0
1606216800000|2020-11-24 11:20:00|5657.65|5657.65|5670.36|5670.36|5671.9|5671.9|5657.65|5657.65|0
1606217100000|2020-11-24 11:25:00|5667.28|5667.28|5647.09|5647.09|5667.28|5667.28|5647.09|5647.09|0
1606217400000|2020-11-24 11:30:00|5651.7|5651.7|5632.24|5632.24|5664.25|5664.25|5632.24|5632.24|0
1606217700000|2020-11-24 11:35:00|5633.78|5633.78|5646.24|5646.24|5646.24|5646.24|5633.78|5633.78|0
1606218000000|2020-11-24 11:40:00|5641.63|5641.63|5647.09|5647.09|5650.46|5650.46|5640.94|5640.94|0
1606218300000|2020-11-24 11:45:00|5648.63|5648.63|5661.48|5661.48|5667.63|5667.63|5647.09|5647.09|0
1606218600000|2020-11-24 11:50:00|5659.94|5659.94|5670.66|5670.66|5672.19|5672.19|5656.87|5656.87|0
1606218900000|2020-11-24 11:55:00|5669.12|5669.12|5676.81|5676.81|5682.96|5682.96|5667.58|5667.58|0
1606219200000|2020-11-24 12:00:00|5676.21|5676.21|5685.78|5685.78|5685.78|5685.78|5674.37|5674.37|0
1606219500000|2020-11-24 12:05:00|5688.17|5688.17|5680.23|5680.23|5691.24|5691.24|5678.69|5678.69|0
1606219800000|2020-11-24 12:10:00|5683.3|5683.3|5668.57|5668.57|5683.3|5683.3|5668.57|5668.57|0
1606220100000|2020-11-24 12:15:00|5674.72|5674.72|5663.96|5663.96|5676.26|5676.26|5663.96|5663.96|0
1606220400000|2020-11-24 12:20:00|5662.42|5662.42|5657.21|5657.21|5662.42|5662.42|5656.66|5656.66|0
1606220700000|2020-11-24 12:25:00|5652.34|5652.34|5650.81|5650.81|5658.5|5658.5|5650.81|5650.81|0
1606221000000|2020-11-24 12:30:00|5647.73|5647.73|5660.03|5660.03|5660.03|5660.03|5647.73|5647.73|0
1606221300000|2020-11-24 12:35:00|5664.65|5664.65|5663.91|5663.91|5673.14|5673.14|5653.15|5653.15|0
1606221600000|2020-11-24 12:40:00|5668.52|5668.52|5671.85|5671.85|5676.46|5676.46|5665.7|5665.7|0
1606221900000|2020-11-24 12:45:00|5669.76|5669.76|5691.59|5691.59|5691.59|5691.59|5669.76|5669.76|0
1606222200000|2020-11-24 12:50:00|5690.05|5690.05|5699.27|5699.27|5713.11|5713.11|5690.05|5690.05|0
1606222500000|2020-11-24 12:55:00|5705.42|5705.42|5699.27|5699.27|5711.57|5711.57|5699.27|5699.27|0
1606222800000|2020-11-24 13:00:00|5697.74|5697.74|5694.36|5694.36|5706.32|5706.32|5694.36|5694.36|0
1606223100000|2020-11-24 13:05:00|5697.44|5697.44|5691.88|5691.88|5700.76|5700.76|5691.88|5691.88|0
1606223400000|2020-11-24 13:10:00|5693.08|5693.08|5693.12|5693.12|5693.12|5693.12|5688.51|5688.51|0
1606223700000|2020-11-24 13:15:00|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5685.44|5685.44|0
1606224000000|2020-11-24 13:20:00|5693.08|5693.08|5706.04|5706.04|5715.27|5715.27|5693.08|5693.08|0
1606224300000|2020-11-24 13:25:00|5704.25|5704.25|5719.63|5719.63|5719.63|5719.63|5702.71|5702.71|0
1606224600000|2020-11-24 13:30:00|5716.55|5716.55|5732.18|5732.18|5732.18|5732.18|5716.55|5716.55|0
1606224900000|2020-11-24 13:35:00|5746.02|5746.02|5746.52|5746.52|5748.06|5748.06|5742.94|5742.94|0
1606225200000|2020-11-24 13:40:00|5744.98|5744.98|5758.82|5758.82|5758.82|5758.82|5743.45|5743.45|0
1606225500000|2020-11-24 13:45:00|5757.93|5757.93|5735.96|5735.96|5870.67|5870.67|5735.96|5735.96|0
1606225800000|2020-11-24 13:50:00|5739.04|5739.04|5724.77|5724.77|5745.19|5745.19|5724.77|5724.77|0
1606226100000|2020-11-24 13:55:00|5730.92|5730.92|5730.82|5730.82|5730.92|5730.92|5727.84|5727.84|0
1606226400000|2020-11-24 14:00:00|5727.75|5727.75|5727.7|5727.7|5744.66|5744.66|5727.7|5727.7|0
1606226700000|2020-11-24 14:05:00|5729.24|5729.24|5722.63|5722.63|5734.15|5734.15|5722.63|5722.63|0
1606227000000|2020-11-24 14:10:00|5720.84|5720.84|5722.75|5722.75|5726.35|5726.35|5707.9|5707.9|0
1606227300000|2020-11-24 14:15:00|5724.28|5724.28|5723.43|5723.43|5727.91|5727.91|5715.7|5715.7|0
1606227600000|2020-11-24 14:20:00|5720.36|5720.36|5733.42|5733.42|5733.42|5733.42|5715.75|5715.75|0
1606227900000|2020-11-24 14:25:00|5731.88|5731.88|5722.91|5722.91|5737.39|5737.39|5722.91|5722.91|0
1606228200000|2020-11-24 14:30:00|5722.01|5722.01|5712.63|5712.63|5722.01|5722.01|5708.01|5708.01|0
1606228500000|2020-11-24 14:35:00|5711.73|5711.73|5717.58|5717.58|5724.38|5724.38|5709.6|5709.6|0
1606228800000|2020-11-24 14:40:00|5716.39|5716.39|5729.4|5729.4|5732.47|5732.47|5716.39|5716.39|0
1606229100000|2020-11-24 14:45:00|5727.86|5727.86|5709.85|5709.85|5727.86|5727.86|5708.91|5708.91|0
1606229400000|2020-11-24 14:50:00|5711.39|5711.39|5729.31|5729.31|5729.31|5729.31|5709.55|5709.55|0
1606229700000|2020-11-24 14:55:00|5732.38|5732.38|5734.42|5734.42|5734.42|5734.42|5723.41|5723.41|0
1606230000000|2020-11-24 15:00:00|5733.83|5733.83|5776.56|5776.56|5790.39|5790.39|5732.63|5732.63|0
1606230300000|2020-11-24 15:05:00|5775.02|5775.02|5784.52|5784.52|5786.95|5786.95|5763.09|5763.09|0
1606230600000|2020-11-24 15:10:00|5786.06|5786.06|5782.98|5782.98|5795.28|5795.28|5767.61|5767.61|0
1606230900000|2020-11-24 15:15:00|5782.39|5782.39|5787.59|5787.59|5792.76|5792.76|5767.01|5767.01|0
1606231200000|2020-11-24 15:20:00|5790.67|5790.67|5787.25|5787.25|5804.16|5804.16|5784.18|5784.18|0
1606231500000|2020-11-24 15:25:00|5785.71|5785.71|5775.29|5775.29|5785.71|5785.71|5766.07|5766.07|0
1606231800000|2020-11-24 15:30:00|5778.37|5778.37|5767.61|5767.61|5778.37|5778.37|5754.76|5754.76|0
1606232100000|2020-11-24 15:35:00|5769.7|5769.7|5768.98|5768.98|5784.43|5784.43|5768.98|5768.98|0
1606232400000|2020-11-24 15:40:00|5781.28|5781.28|5776.97|5776.97|5781.28|5781.28|5773.05|5773.05|0
1606232700000|2020-11-24 15:45:00|5775.43|5775.43|5780.6|5780.6|5781.24|5781.24|5773.55|5773.55|0
1606233000000|2020-11-24 15:50:00|5782.13|5782.13|5784.52|5784.52|5786.65|5786.65|5775.98|5775.98|0
1606233300000|2020-11-24 15:55:00|5785.41|5785.41|5788.15|5788.15|5790.92|5790.92|5784.22|5784.22|0
1606233600000|2020-11-24 16:00:00|5789.68|5789.68|5818.51|5818.51|5823.67|5823.67|5788.19|5788.19|0
1606233900000|2020-11-24 16:05:00|5816.97|5816.97|5827.09|5827.09|5827.09|5827.09|5813.89|5813.89|0
1606234200000|2020-11-24 16:10:00|5825.55|5825.55|5833.24|5833.24|5833.24|5833.24|5819.15|5819.15|0
1606234500000|2020-11-24 16:15:00|5831.7|5831.7|5878.79|5878.79|5878.79|5878.79|5831.7|5831.7|0
1606234800000|2020-11-24 16:20:00|5880.33|5880.33|5885.63|5885.63|5889.16|5889.16|5875.32|5875.32|0
1606235100000|2020-11-24 16:25:00|5887.16|5887.16|5897.93|5897.93|5903.48|5903.48|5886.02|5886.02|0
1606292100000|2020-11-25 08:15:00|5905.93|5905.93|5824.82|5824.82|5905.93|5905.93|5824.82|5824.82|0
1606292400000|2020-11-25 08:20:00|5807.9|5807.9|5731.42|5731.42|5807.9|5807.9|5730.53|5730.53|0
1606292700000|2020-11-25 08:25:00|5728.34|5728.34|5740.07|5740.07|5755.38|5755.38|5727.7|5727.7|0
1606293000000|2020-11-25 08:30:00|5733.92|5733.92|5768.02|5768.02|5768.91|5768.91|5733.92|5733.92|0
1606293300000|2020-11-25 08:35:00|5769.51|5769.51|5795.42|5795.42|5818.73|5818.73|5769.51|5769.51|0
1606293600000|2020-11-25 08:40:00|5800.03|5800.03|5776.35|5776.35|5802.99|5802.99|5776.35|5776.35|0
1606293900000|2020-11-25 08:45:00|5774.56|5774.56|5766.37|5766.37|5792.73|5792.73|5766.37|5766.37|0
1606294200000|2020-11-25 08:50:00|5760.22|5760.22|5744.18|5744.18|5779.56|5779.56|5739.57|5739.57|0
1606294500000|2020-11-25 08:55:00|5745.72|5745.72|5728.58|5728.58|5751.87|5751.87|5726.9|5726.9|0
1606294800000|2020-11-25 09:00:00|5728.87|5728.87|5766.62|5766.62|5766.62|5766.62|5728.87|5728.87|0
1606295100000|2020-11-25 09:05:00|5768.16|5768.16|5772.22|5772.22|5782.98|5782.98|5766.62|5766.62|0
1606295400000|2020-11-25 09:10:00|5769.15|5769.15|5767.61|5767.61|5784.52|5784.52|5767.61|5767.61|0
1606295700000|2020-11-25 09:15:00|5772.22|5772.22|5778.72|5778.72|5778.72|5778.72|5767.95|5767.95|0
1606296000000|2020-11-25 09:20:00|5776.63|5776.63|5776.97|5776.97|5787.94|5787.94|5776.63|5776.63|0
1606296300000|2020-11-25 09:25:00|5781.59|5781.59|5778.4|5778.4|5789.27|5789.27|5775.32|5775.32|0
1606296600000|2020-11-25 09:30:00|5776.61|5776.61|5793.86|5793.86|5799.92|5799.92|5770.25|5770.25|0
1606296900000|2020-11-25 09:35:00|5793.27|5793.27|5784.23|5784.23|5804.03|5804.03|5779.61|5779.61|0
1606297200000|2020-11-25 09:40:00|5787.3|5787.3|5786.57|5786.57|5801.64|5801.64|5776.59|5776.59|0
1606297500000|2020-11-25 09:45:00|5788.66|5788.66|5765.68|5765.68|5788.95|5788.95|5765.68|5765.68|0
1606297800000|2020-11-25 09:50:00|5764.15|5764.15|5733.47|5733.47|5764.15|5764.15|5730.64|5730.64|0
1606298100000|2020-11-25 09:55:00|5731.98|5731.98|5701.96|5701.96|5731.98|5731.98|5694.66|5694.66|0
1606298400000|2020-11-25 10:00:00|5705.04|5705.04|5698.54|5698.54|5709.56|5709.56|5693.93|5693.93|0
1606298700000|2020-11-25 10:05:00|5696.75|5696.75|5687.53|5687.53|5710.59|5710.59|5687.53|5687.53|0
1606299000000|2020-11-25 10:10:00|5684.45|5684.45|5706|5706|5706|5706|5684.45|5684.45|0
1606299300000|2020-11-25 10:15:00|5710.61|5710.61|5702.92|5702.92|5710.61|5710.61|5696.77|5696.77|0
1606299600000|2020-11-25 10:20:00|5704.46|5704.46|5704.76|5704.76|5718.6|5718.6|5695.24|5695.24|0
1606299900000|2020-11-25 10:25:00|5703.22|5703.22|5710.4|5710.4|5713.48|5713.48|5699.64|5699.64|0
1606300200000|2020-11-25 10:30:00|5713.48|5713.48|5702.72|5702.72|5715.02|5715.02|5702.72|5702.72|0
1606300500000|2020-11-25 10:35:00|5699.64|5699.64|5699.64|5699.64|5707.33|5707.33|5690.42|5690.42|0
1606300800000|2020-11-25 10:40:00|5701.18|5701.18|5696.96|5696.96|5708.87|5708.87|5696.96|5696.96|0
1606301100000|2020-11-25 10:45:00|5695.42|5695.42|5690.81|5690.81|5695.42|5695.42|5690.81|5690.81|0
1606301400000|2020-11-25 10:50:00|5689.27|5689.27|5687.73|5687.73|5692.34|5692.34|5687.73|5687.73|0
1606301700000|2020-11-25 10:55:00|5692.34|5692.34|5694.82|5694.82|5700.63|5700.63|5692.34|5692.34|0
1606302000000|2020-11-25 11:00:00|5690.21|5690.21|5695.47|5695.47|5696.36|5696.36|5690.21|5690.21|0
1606302300000|2020-11-25 11:05:00|5700.08|5700.08|5702.17|5702.17|5704.94|5704.94|5692.09|5692.09|0
1606302600000|2020-11-25 11:10:00|5705.24|5705.24|5705.79|5705.79|5715.02|5715.02|5702.72|5702.72|0
1606302900000|2020-11-25 11:15:00|5701.18|5701.18|5711.94|5711.94|5711.94|5711.94|5699.64|5699.64|0
1606303200000|2020-11-25 11:20:00|5708.87|5708.87|5714.97|5714.97|5714.97|5714.97|5708.87|5708.87|0
1606303500000|2020-11-25 11:25:00|5718.05|5718.05|5698.95|5698.95|5720.13|5720.13|5698.95|5698.95|0
1606303800000|2020-11-25 11:30:00|5703.57|5703.57|5694.68|5694.68|5706.64|5706.64|5694.68|5694.68|0
1606304100000|2020-11-25 11:35:00|5691.61|5691.61|5680.34|5680.34|5691.61|5691.61|5680.34|5680.34|0
1606304400000|2020-11-25 11:40:00|5680.04|5680.04|5673|5673|5681.58|5681.58|5669.92|5669.92|0
1606304700000|2020-11-25 11:45:00|5669.92|5669.92|5666.16|5666.16|5672.31|5672.31|5664.62|5664.62|0
1606305000000|2020-11-25 11:50:00|5669.24|5669.24|5664.72|5664.72|5669.33|5669.33|5664.72|5664.72|0
1606305300000|2020-11-25 11:55:00|5663.18|5663.18|5673.94|5673.94|5673.94|5673.94|5660.1|5660.1|0
1606305600000|2020-11-25 12:00:00|5675.48|5675.48|5684.66|5684.66|5686.19|5686.19|5675.48|5675.48|0
1606305900000|2020-11-25 12:05:00|5683.12|5683.12|5681.88|5681.88|5683.42|5683.42|5681.88|5681.88|0
1606306200000|2020-11-25 12:10:00|5683.42|5683.42|5684.96|5684.96|5688.03|5688.03|5683.42|5683.42|0
1606306500000|2020-11-25 12:15:00|5683.42|5683.42|5660.36|5660.36|5683.42|5683.42|5660.36|5660.36|0
1606306800000|2020-11-25 12:20:00|5655.74|5655.74|5629.6|5629.6|5655.74|5655.74|5629.6|5629.6|0
1606307100000|2020-11-25 12:25:00|5615.77|5615.77|5629.17|5629.17|5629.17|5629.17|5609.62|5609.62|0
1606307400000|2020-11-25 12:30:00|5633.78|5633.78|5615.93|5615.93|5633.78|5633.78|5614.39|5614.39|0
1606307700000|2020-11-25 12:35:00|5619|5619|5623.18|5623.18|5625.11|5625.11|5612.85|5612.85|0
1606308000000|2020-11-25 12:40:00|5618.57|5618.57|5605.51|5605.51|5618.57|5618.57|5602.43|5602.43|0
1606308300000|2020-11-25 12:45:00|5610.12|5610.12|5602.43|5602.43|5610.12|5610.12|5602.43|5602.43|0
1606308600000|2020-11-25 12:50:00|5607.05|5607.05|5603.37|5603.37|5610.12|5610.12|5599.11|5599.11|0
1606308900000|2020-11-25 12:55:00|5612.6|5612.6|5607.99|5607.99|5618.75|5618.75|5607.99|5607.99|0
1606309200000|2020-11-25 13:00:00|5606.45|5606.45|5607.94|5607.94|5608.88|5608.88|5606.45|5606.45|0
1606309500000|2020-11-25 13:05:00|5604.87|5604.87|5599.36|5599.36|5604.87|5604.87|5599.36|5599.36|0
1606309800000|2020-11-25 13:10:00|5600.9|5600.9|5605.76|5605.76|5607.05|5607.05|5600.9|5600.9|0
1606310100000|2020-11-25 13:15:00|5606.06|5606.06|5606.66|5606.66|5606.66|5606.66|5600.51|5600.51|0
1606310400000|2020-11-25 13:20:00|5608.19|5608.19|5608.49|5608.49|5612.76|5612.76|5606.66|5606.66|0
1606310700000|2020-11-25 13:25:00|5610.58|5610.58|5612.37|5612.37|5612.37|5612.37|5609.04|5609.04|0
1606311000000|2020-11-25 13:30:00|5607.76|5607.76|5615.4|5615.4|5616.94|5616.94|5607.76|5607.76|0
1606311300000|2020-11-25 13:35:00|5613.91|5613.91|5618.77|5618.77|5620.31|5620.31|5612.12|5612.12|0
1606311600000|2020-11-25 13:40:00|5617.88|5617.88|5615.4|5615.4|5620.01|5620.01|5613.86|5613.86|0
1606311900000|2020-11-25 13:45:00|5613.86|5613.86|5623.73|5623.73|5623.73|5623.73|5609.89|5609.89|0
1606312200000|2020-11-25 13:50:00|5625.27|5625.27|5626.55|5626.55|5635.78|5635.78|5623.48|5623.48|0
1606312500000|2020-11-25 13:55:00|5625.96|5625.96|5646.45|5646.45|5646.45|5646.45|5625.96|5625.96|0
1606312800000|2020-11-25 14:00:00|5645.55|5645.55|5641.03|5641.03|5648.28|5648.28|5637.66|5637.66|0
1606313100000|2020-11-25 14:05:00|5639.49|5639.49|5645.25|5645.25|5645.25|5645.25|5637.96|5637.96|0
1606313400000|2020-11-25 14:10:00|5646.79|5646.79|5645.6|5645.6|5646.79|5646.79|5644.41|5644.41|0
1606313700000|2020-11-25 14:15:00|5640.99|5640.99|5650.21|5650.21|5650.21|5650.21|5640.99|5640.99|0
1606314000000|2020-11-25 14:20:00|5651.75|5651.75|5669.97|5669.97|5674.58|5674.58|5642.52|5642.52|0
1606314300000|2020-11-25 14:25:00|5665.36|5665.36|5670.01|5670.01|5671.55|5671.55|5657.12|5657.12|0
1606314600000|2020-11-25 14:30:00|5668.48|5668.48|5665.29|5665.29|5668.61|5668.61|5648.08|5648.08|0
1606314900000|2020-11-25 14:35:00|5668.36|5668.36|5627.38|5627.38|5668.36|5668.36|5622.77|5622.77|0
1606315200000|2020-11-25 14:40:00|5625.84|5625.84|5661.16|5661.16|5661.16|5661.16|5623.16|5623.16|0
1606315500000|2020-11-25 14:45:00|5662.7|5662.7|5673.46|5673.46|5678.07|5678.07|5658.08|5658.08|0
1606315800000|2020-11-25 14:50:00|5663.68|5663.68|5641.65|5641.65|5663.68|5663.68|5641.65|5641.65|0
1606316100000|2020-11-25 14:55:00|5639.27|5639.27|5633.62|5633.62|5648.74|5648.74|5628.76|5628.76|0
1606316400000|2020-11-25 15:00:00|5635.16|5635.16|5622.56|5622.56|5641.22|5641.22|5622.56|5622.56|0
1606316700000|2020-11-25 15:05:00|5624.1|5624.1|5606.84|5606.84|5627.17|5627.17|5606.84|5606.84|0
1606317000000|2020-11-25 15:10:00|5608.33|5608.33|5597.22|5597.22|5611.41|5611.41|5591.42|5591.42|0
1606317300000|2020-11-25 15:15:00|5592.61|5592.61|5594.7|5594.7|5610.03|5610.03|5592.61|5592.61|0
1606317600000|2020-11-25 15:20:00|5597.78|5597.78|5584.88|5584.88|5599.31|5599.31|5584.88|5584.88|0
1606317900000|2020-11-25 15:25:00|5583.34|5583.34|5594.65|5594.65|5594.65|5594.65|5580.27|5580.27|0
1606318200000|2020-11-25 15:30:00|5599.27|5599.27|5584.83|5584.83|5601.4|5601.4|5584.83|5584.83|0
1606318500000|2020-11-25 15:35:00|5589.45|5589.45|5587.31|5587.31|5595|5595|5584.24|5584.24|0
1606318800000|2020-11-25 15:40:00|5585.77|5585.77|5564.68|5564.68|5587.7|5587.7|5564.68|5564.68|0
1606319100000|2020-11-25 15:45:00|5563.15|5563.15|5578.77|5578.77|5578.77|5578.77|5557.3|5557.3|0
1606319400000|2020-11-25 15:50:00|5579.07|5579.07|5599.22|5599.22|5599.22|5599.22|5579.07|5579.07|0
1606319700000|2020-11-25 15:55:00|5598.62|5598.62|5581.71|5581.71|5598.62|5598.62|5580.17|5580.17|0
1606320000000|2020-11-25 16:00:00|5583.25|5583.25|5582.65|5582.65|5594.01|5594.01|5578.98|5578.98|0
1606320300000|2020-11-25 16:05:00|5585.73|5585.73|5577.79|5577.79|5588.8|5588.8|5577.79|5577.79|0
1606320600000|2020-11-25 16:10:00|5579.33|5579.33|5596.08|5596.08|5596.58|5596.58|5577.79|5577.79|0
1606320900000|2020-11-25 16:15:00|5596.67|5596.67|5592.91|5592.91|5596.67|5596.67|5587.15|5587.15|0
1606321200000|2020-11-25 16:20:00|5594.45|5594.45|5604.61|5604.61|5604.61|5604.61|5593.55|5593.55|0
1606321500000|2020-11-25 16:25:00|5603.08|5603.08|5616.32|5616.32|5622.42|5622.42|5602.78|5602.78|0
1606378500000|2020-11-26 08:15:00|5545.64|5545.64|5545.64|5545.64|5545.64|5545.64|5545.64|5545.64|0
1606378800000|2020-11-26 08:20:00|5510.28|5510.28|5502.43|5502.43|5514.73|5514.73|5494.74|5494.74|0
1606379400000|2020-11-26 08:30:00|5506.01|5506.01|5500.18|5500.18|5507.34|5507.34|5499.88|5499.88|0
1606379700000|2020-11-26 08:35:00|5502.86|5502.86|5507.04|5507.04|5507.04|5507.04|5500.48|5500.48|0
1606380000000|2020-11-26 08:40:00|5506.74|5506.74|5495.77|5495.77|5506.74|5506.74|5490.86|5490.86|0
1606380300000|2020-11-26 08:45:00|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|0
1606380600000|2020-11-26 08:50:00|5501.49|5501.49|5488.68|5488.68|5502.98|5502.98|5488.68|5488.68|0
1606380900000|2020-11-26 08:55:00|5479.46|5479.46|5483.82|5483.82|5488.68|5488.68|5479.46|5479.46|0
1606381200000|2020-11-26 09:00:00|5477.67|5477.67|5465.07|5465.07|5477.67|5477.67|5458.62|5458.62|0
1606381500000|2020-11-26 09:05:00|5469.68|5469.68|5475.79|5475.79|5477.32|5477.32|5469.68|5469.68|0
1606381800000|2020-11-26 09:10:00|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|0
1606382100000|2020-11-26 09:15:00|5479.21|5479.21|5461.74|5461.74|5479.21|5479.21|5461.74|5461.74|0
1606382400000|2020-11-26 09:20:00|5460.55|5460.55|5465.12|5465.12|5465.12|5465.12|5460.55|5460.55|0
1606382700000|2020-11-26 09:25:00|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|0
1606383000000|2020-11-26 09:30:00|5452.86|5452.86|5469.68|5469.68|5469.68|5469.68|5446.71|5446.71|0
1606383300000|2020-11-26 09:35:00|5458.92|5458.92|5463.53|5463.53|5463.53|5463.53|5458.92|5458.92|0
1606383600000|2020-11-26 09:40:00|5461.99|5461.99|5451.97|5451.97|5461.99|5461.99|5451.97|5451.97|0
1606383900000|2020-11-26 09:45:00|5449.28|5449.28|5457.61|5457.61|5462.78|5462.78|5441.25|5441.25|0
1606384200000|2020-11-26 09:50:00|5463.76|5463.76|5482.21|5482.21|5483.75|5483.75|5463.76|5463.76|0
1606384500000|2020-11-26 09:55:00|5479.14|5479.14|5483.5|5483.5|5483.8|5483.8|5474.27|5474.27|0
1606384800000|2020-11-26 10:00:00|5491.19|5491.19|5482.95|5482.95|5491.19|5491.19|5476.8|5476.8|0
1606385100000|2020-11-26 10:05:00|5483.25|5483.25|5472.58|5472.58|5483.25|5483.25|5472.58|5472.58|0
1606385400000|2020-11-26 10:10:00|5484.88|5484.88|5474.46|5474.46|5484.88|5484.88|5474.46|5474.46|0
1606385700000|2020-11-26 10:15:00|5480.61|5480.61|5499.56|5499.56|5499.56|5499.56|5480.61|5480.61|0
1606386000000|2020-11-26 10:20:00|5497.47|5497.47|5493.21|5493.21|5499.36|5499.36|5490.13|5490.13|0
1606386300000|2020-11-26 10:25:00|5496.28|5496.28|5496.92|5496.92|5503.33|5503.33|5496.28|5496.28|0
1606386600000|2020-11-26 10:30:00|5493.85|5493.85|5476.68|5476.68|5493.85|5493.85|5476.68|5476.68|0
1606386900000|2020-11-26 10:35:00|5472.07|5472.07|5478.22|5478.22|5479.76|5479.76|5472.07|5472.07|0
1606387200000|2020-11-26 10:40:00|5473.61|5473.61|5457.43|5457.43|5473.61|5473.61|5457.43|5457.43|0
1606387500000|2020-11-26 10:45:00|5454.36|5454.36|5467.89|5467.89|5467.89|5467.89|5454.36|5454.36|0
1606387800000|2020-11-26 10:50:00|5464.91|5464.91|5460|5460|5464.91|5464.91|5454.24|5454.24|0
1606388100000|2020-11-26 10:55:00|5460.3|5460.3|5460.3|5460.3|5461.84|5461.84|5460.3|5460.3|0
1606388400000|2020-11-26 11:00:00|5457.22|5457.22|5467.09|5467.09|5468.29|5468.29|5455.69|5455.69|0
1606388700000|2020-11-26 11:05:00|5468.63|5468.63|5473.45|5473.45|5477.33|5477.33|5468.63|5468.63|0
1606389000000|2020-11-26 11:10:00|5474.04|5474.04|5468.49|5468.49|5474.64|5474.64|5468.49|5468.49|0
1606389300000|2020-11-26 11:15:00|5466.95|5466.95|5474.64|5474.64|5479.25|5479.25|5465.42|5465.42|0
1606389600000|2020-11-26 11:20:00|5471.57|5471.57|5477.62|5477.62|5477.62|5477.62|5471.57|5471.57|0
1606389900000|2020-11-26 11:25:00|5480.7|5480.7|5494.84|5494.84|5505.25|5505.25|5480.7|5480.7|0
1606390200000|2020-11-26 11:30:00|5496.37|5496.37|5502.22|5502.22|5502.22|5502.22|5492.79|5492.79|0
1606390500000|2020-11-26 11:35:00|5497.61|5497.61|5485.7|5485.7|5497.61|5497.61|5483.61|5483.61|0
1606390800000|2020-11-26 11:40:00|5482.63|5482.63|5463.63|5463.63|5482.63|5482.63|5463.63|5463.63|0
1606391100000|2020-11-26 11:45:00|5457.48|5457.48|5473.4|5473.4|5473.4|5473.4|5454.4|5454.4|0
1606391400000|2020-11-26 11:50:00|5478.01|5478.01|5472.21|5472.21|5479.85|5479.85|5472.21|5472.21|0
1606391700000|2020-11-26 11:55:00|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|0
1606392000000|2020-11-26 12:00:00|5473.1|5473.1|5466.7|5466.7|5473.1|5473.1|5466.7|5466.7|0
1606392300000|2020-11-26 12:05:00|5465.16|5465.16|5493.94|5493.94|5493.94|5493.94|5465.16|5465.16|0
1606392600000|2020-11-26 12:10:00|5495.48|5495.48|5504.06|5504.06|5504.06|5504.06|5491.76|5491.76|0
1606392900000|2020-11-26 12:15:00|5503.76|5503.76|5488.39|5488.39|5503.76|5503.76|5488.39|5488.39|0
1606393200000|2020-11-26 12:20:00|5489.92|5489.92|5484.51|5484.51|5489.92|5489.92|5481.98|5481.98|0
1606393500000|2020-11-26 12:25:00|5487.58|5487.58|5490.66|5490.66|5492.2|5492.2|5487.58|5487.58|0
1606393800000|2020-11-26 12:30:00|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|0
1606394100000|2020-11-26 12:35:00|5479.9|5479.9|5484.76|5484.76|5484.76|5484.76|5479.9|5479.9|0
1606394400000|2020-11-26 12:40:00|5483.27|5483.27|5503.81|5503.81|5503.81|5503.81|5483.27|5483.27|0
1606394700000|2020-11-26 12:45:00|5500.73|5500.73|5488.13|5488.13|5500.73|5500.73|5488.13|5488.13|0
1606395000000|2020-11-26 12:50:00|5486.6|5486.6|5497.02|5497.02|5497.02|5497.02|5483.52|5483.52|0
1606395300000|2020-11-26 12:55:00|5500.09|5500.09|5490.27|5490.27|5501.03|5501.03|5490.27|5490.27|0
1606395600000|2020-11-26 13:00:00|5496.42|5496.42|5494.68|5494.68|5497.11|5497.11|5490.96|5490.96|0
1606395900000|2020-11-26 13:05:00|5496.21|5496.21|5499.29|5499.29|5499.29|5499.29|5490.06|5490.06|0
1606396200000|2020-11-26 13:10:00|5497.5|5497.5|5503.3|5503.3|5503.3|5503.3|5489.51|5489.51|0
1606396800000|2020-11-26 13:20:00|5503.6|5503.6|5502.71|5502.71|5503.6|5503.6|5502.71|5502.71|0
1606397100000|2020-11-26 13:25:00|5504.24|5504.24|5518.08|5518.08|5519.62|5519.62|5504.24|5504.24|0
1606397400000|2020-11-26 13:30:00|5515.01|5515.01|5513.47|5513.47|5519.62|5519.62|5513.47|5513.47|0
1606397700000|2020-11-26 13:35:00|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|0
1606398000000|2020-11-26 13:40:00|5518.63|5518.63|5525.68|5525.68|5525.68|5525.68|5518.63|5518.63|0
1606398300000|2020-11-26 13:45:00|5528.75|5528.75|5530.54|5530.54|5530.54|5530.54|5524.14|5524.14|0
1606398600000|2020-11-26 13:50:00|5533.62|5533.62|5545.48|5545.48|5545.48|5545.48|5533.62|5533.62|0
1606398900000|2020-11-26 13:55:00|5543.94|5543.94|5529|5529|5543.94|5543.94|5529|5529|0
1606399200000|2020-11-26 14:00:00|5527.47|5527.47|5522.85|5522.85|5527.47|5527.47|5522.85|5522.85|0
1606399500000|2020-11-26 14:05:00|5525.93|5525.93|5534.21|5534.21|5535.75|5535.75|5525.93|5525.93|0
1606399800000|2020-11-26 14:10:00|5535.71|5535.71|5535.71|5535.71|5537.24|5537.24|5534.17|5534.17|0
1606400100000|2020-11-26 14:15:00|5536|5536|5533.87|5533.87|5540.62|5540.62|5529.26|5529.26|0
1606400400000|2020-11-26 14:20:00|5541.56|5541.56|5540.41|5540.41|5544.63|5544.63|5540.41|5540.41|0
1606400700000|2020-11-26 14:25:00|5535.8|5535.8|5537.63|5537.63|5537.63|5537.63|5526.32|5526.32|0
1606401000000|2020-11-26 14:30:00|5539.17|5539.17|5537.63|5537.63|5541.35|5541.35|5533.66|5533.66|0
1606401300000|2020-11-26 14:35:00|5533.02|5533.02|5533.66|5533.66|5537.63|5537.63|5533.02|5533.02|0
1606401600000|2020-11-26 14:40:00|5535.2|5535.2|5546.51|5546.51|5546.51|5546.51|5532.47|5532.47|0
1606401900000|2020-11-26 14:45:00|5549.59|5549.59|5544.33|5544.33|5549.59|5549.59|5540.36|5540.36|0
1606402200000|2020-11-26 14:50:00|5541.26|5541.26|5537.89|5537.89|5542.25|5542.25|5533.62|5533.62|0
1606402500000|2020-11-26 14:55:00|5539.42|5539.42|5517.35|5517.35|5539.42|5539.42|5517.35|5517.35|0
1606402800000|2020-11-26 15:00:00|5521.96|5521.96|5530.29|5530.29|5535.8|5535.8|5521.96|5521.96|0
1606403100000|2020-11-26 15:05:00|5527.22|5527.22|5520.17|5520.17|5527.22|5527.22|5517.1|5517.1|0
1606403400000|2020-11-26 15:10:00|5521.36|5521.36|5527.81|5527.81|5527.81|5527.81|5520.12|5520.12|0
1606403700000|2020-11-26 15:15:00|5532.42|5532.42|5529.99|5529.99|5541.65|5541.65|5529.99|5529.99|0
1606404000000|2020-11-26 15:20:00|5528.45|5528.45|5522.05|5522.05|5529.99|5529.99|5522.05|5522.05|0
1606404300000|2020-11-26 15:25:00|5525.13|5525.13|5528.8|5528.8|5533.71|5533.71|5525.13|5525.13|0
1606404600000|2020-11-26 15:30:00|5527.31|5527.31|5520.61|5520.61|5527.31|5527.31|5520.61|5520.61|0
1606404900000|2020-11-26 15:35:00|5523.68|5523.68|5522.4|5522.4|5523.68|5523.68|5522.1|5522.1|0
1606405200000|2020-11-26 15:40:00|5522.99|5522.99|5533.41|5533.41|5533.71|5533.71|5522.99|5522.99|0
1606405500000|2020-11-26 15:45:00|5534.95|5534.95|5538.02|5538.02|5538.02|5538.02|5530.34|5530.34|0
1606405800000|2020-11-26 15:50:00|5536.83|5536.83|5539.91|5539.91|5541.1|5541.1|5534.4|5534.4|0
1606406100000|2020-11-26 15:55:00|5541.44|5541.44|5540.55|5540.55|5545.41|5545.41|5538.37|5538.37|0
1606406400000|2020-11-26 16:00:00|5543.62|5543.62|5534.99|5534.99|5545.16|5545.16|5531.92|5531.92|0
1606406700000|2020-11-26 16:05:00|5541.14|5541.14|5527.35|5527.35|5541.14|5541.14|5527.35|5527.35|0
1606407000000|2020-11-26 16:10:00|5528.25|5528.25|5532.52|5532.52|5538.67|5538.67|5528.25|5528.25|0
1606407300000|2020-11-26 16:15:00|5532.81|5532.81|5539.61|5539.61|5541.44|5541.44|5531.02|5531.02|0
1606407600000|2020-11-26 16:20:00|5539.91|5539.91|5535.64|5535.64|5541.44|5541.44|5535.64|5535.64|0
1606407900000|2020-11-26 16:25:00|5537.18|5537.18|5536.53|5536.53|5543.62|5543.62|5530.73|5530.73|0
1606464900000|2020-11-27 08:15:00|5498.03|5498.03|5460.65|5460.65|5498.03|5498.03|5448.35|5448.35|0
1606465200000|2020-11-27 08:20:00|5460.35|5460.35|5465.99|5465.99|5467.49|5467.49|5458.26|5458.26|0
1606465500000|2020-11-27 08:25:00|5465.4|5465.4|5423.63|5423.63|5465.4|5465.4|5423.63|5423.63|0
1606465800000|2020-11-27 08:30:00|5409.79|5409.79|5399.77|5399.77|5409.79|5409.79|5396.69|5396.69|0
1606466100000|2020-11-27 08:35:00|5401.85|5401.85|5397.63|5397.63|5407.87|5407.87|5397.63|5397.63|0
1606466400000|2020-11-27 08:40:00|5385.33|5385.33|5396.94|5396.94|5399.03|5399.03|5385.33|5385.33|0
1606466700000|2020-11-27 08:45:00|5389.26|5389.26|5395.06|5395.06|5395.06|5395.06|5385.98|5385.98|0
1606467000000|2020-11-27 08:50:00|5396.6|5396.6|5430.58|5430.58|5430.58|5430.58|5396.6|5396.6|0
1606467300000|2020-11-27 08:55:00|5429.05|5429.05|5416.93|5416.93|5429.05|5429.05|5416.93|5416.93|0
1606467600000|2020-11-27 09:00:00|5421.54|5421.54|5425.93|5425.93|5434.26|5434.26|5418.17|5418.17|0
1606467900000|2020-11-27 09:05:00|5422.85|5422.85|5418.74|5418.74|5426.43|5426.43|5418.74|5418.74|0
1606468200000|2020-11-27 09:10:00|5422.92|5422.92|5413.44|5413.44|5422.92|5422.92|5413.44|5413.44|0
1606468500000|2020-11-27 09:15:00|5410.76|5410.76|5410.5|5410.5|5412.29|5412.29|5410.5|5410.5|0
1606468800000|2020-11-27 09:20:00|5412.04|5412.04|5415.37|5415.37|5415.37|5415.37|5402.82|5402.82|0
1606469100000|2020-11-27 09:25:00|5423.06|5423.06|5416.1|5416.1|5423.06|5423.06|5416.1|5416.1|0
1606469400000|2020-11-27 09:30:00|5419.18|5419.18|5422.25|5422.25|5422.25|5422.25|5417.64|5417.64|0
1606469700000|2020-11-27 09:35:00|5426.87|5426.87|5412.78|5412.78|5428.4|5428.4|5412.78|5412.78|0
1606470000000|2020-11-27 09:40:00|5411.24|5411.24|5405.09|5405.09|5411.24|5411.24|5405.09|5405.09|0
1606470300000|2020-11-27 09:45:00|5408.16|5408.16|5403.55|5403.55|5409.7|5409.7|5403.55|5403.55|0
1606470600000|2020-11-27 09:50:00|5409.7|5409.7|5404.54|5404.54|5409.7|5409.7|5400.96|5400.96|0
1606470900000|2020-11-27 09:55:00|5405.14|5405.14|5408.72|5408.72|5411.79|5411.79|5405.14|5405.14|0
1606471200000|2020-11-27 10:00:00|5402.57|5402.57|5402.57|5402.57|5404.1|5404.1|5399.49|5399.49|0
1606471500000|2020-11-27 10:05:00|5397.95|5397.95|5382.37|5382.37|5397.95|5397.95|5382.37|5382.37|0
1606471800000|2020-11-27 10:10:00|5385.45|5385.45|5383.47|5383.47|5385.45|5385.45|5379.3|5379.3|0
1606472100000|2020-11-27 10:15:00|5380.4|5380.4|5411.15|5411.15|5411.15|5411.15|5380.4|5380.4|0
1606472400000|2020-11-27 10:20:00|5410.55|5410.55|5424.14|5424.14|5433.36|5433.36|5410.55|5410.55|0
1606472700000|2020-11-27 10:25:00|5430.29|5430.29|5441.05|5441.05|5447.2|5447.2|5428.75|5428.75|0
1606473000000|2020-11-27 10:30:00|5436.44|5436.44|5437.97|5437.97|5437.97|5437.97|5436.44|5436.44|0
1606473300000|2020-11-27 10:35:00|5425.67|5425.67|5434.9|5434.9|5434.9|5434.9|5425.67|5425.67|0
1606473600000|2020-11-27 10:40:00|5438.48|5438.48|5443.64|5443.64|5443.64|5443.64|5438.48|5438.48|0
1606473900000|2020-11-27 10:45:00|5440.57|5440.57|5471.32|5471.32|5472.85|5472.85|5440.57|5440.57|0
1606474200000|2020-11-27 10:50:00|5479|5479|5469.78|5469.78|5480.54|5480.54|5469.78|5469.78|0
1606474500000|2020-11-27 10:55:00|5465.17|5465.17|5468.24|5468.24|5468.24|5468.24|5465.17|5465.17|0
1606474800000|2020-11-27 11:00:00|5463.63|5463.63|5468.24|5468.24|5471.32|5471.32|5460.55|5460.55|0
1606475100000|2020-11-27 11:05:00|5465.26|5465.26|5481.73|5481.73|5481.73|5481.73|5464.36|5464.36|0
1606475400000|2020-11-27 11:10:00|5477.12|5477.12|5475.58|5475.58|5477.12|5477.12|5461.75|5461.75|0
1606475700000|2020-11-27 11:15:00|5478.66|5478.66|5467.9|5467.9|5478.66|5478.66|5467.9|5467.9|0
1606476000000|2020-11-27 11:20:00|5464.82|5464.82|5465.42|5465.42|5465.42|5465.42|5464.82|5464.82|0
1606476300000|2020-11-27 11:25:00|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5457.73|5457.73|0
1606476600000|2020-11-27 11:30:00|5465.42|5465.42|5458.03|5458.03|5467.25|5467.25|5458.03|5458.03|0
1606476900000|2020-11-27 11:35:00|5467.25|5467.25|5464.18|5464.18|5468.79|5468.79|5464.18|5464.18|0
1606477200000|2020-11-27 11:40:00|5465.72|5465.72|5458.33|5458.33|5466.61|5466.61|5457.39|5457.39|0
1606477500000|2020-11-27 11:45:00|5459.87|5459.87|5459.87|5459.87|5461.4|5461.4|5453.72|5453.72|0
1606477800000|2020-11-27 11:50:00|5450.64|5450.64|5450.64|5450.64|5452.18|5452.18|5444.49|5444.49|0
1606478100000|2020-11-27 11:55:00|5446.03|5446.03|5449.1|5449.1|5449.1|5449.1|5446.03|5446.03|0
1606478400000|2020-11-27 12:00:00|5446.03|5446.03|5443.64|5443.64|5449.1|5449.1|5443.64|5443.64|0
1606478700000|2020-11-27 12:05:00|5443.34|5443.34|5443.69|5443.69|5447.01|5447.01|5443.04|5443.04|0
1606479000000|2020-11-27 12:10:00|5442.15|5442.15|5451.08|5451.08|5451.38|5451.38|5442.15|5442.15|0
1606479300000|2020-11-27 12:15:00|5449.54|5449.54|5446.46|5446.46|5449.54|5449.54|5443.39|5443.39|0
1606479600000|2020-11-27 12:20:00|5444.93|5444.93|5442.49|5442.49|5449.54|5449.54|5440.96|5440.96|0
1606479900000|2020-11-27 12:25:00|5444.03|5444.03|5438.73|5438.73|5446.42|5446.42|5438.73|5438.73|0
1606480200000|2020-11-27 12:30:00|5441.81|5441.81|5447.96|5447.96|5447.96|5447.96|5441.81|5441.81|0
1606480500000|2020-11-27 12:35:00|5444.88|5444.88|5438.73|5438.73|5444.88|5444.88|5435.66|5435.66|0
1606480800000|2020-11-27 12:40:00|5437.19|5437.19|5446.67|5446.67|5446.67|5446.67|5435.66|5435.66|0
1606481100000|2020-11-27 12:45:00|5449.75|5449.75|5463.58|5463.58|5463.58|5463.58|5449.75|5449.75|0
1606481400000|2020-11-27 12:50:00|5463.88|5463.88|5463.88|5463.88|5465.42|5465.42|5457.73|5457.73|0
1606481700000|2020-11-27 12:55:00|5462.34|5462.34|5450.43|5450.43|5462.34|5462.34|5450.43|5450.43|0
1606482000000|2020-11-27 13:00:00|5448.9|5448.9|5453.51|5453.51|5453.51|5453.51|5444.28|5444.28|0
1606482300000|2020-11-27 13:05:00|5455.05|5455.05|5463.24|5463.24|5467.85|5467.85|5455.05|5455.05|0
1606482600000|2020-11-27 13:10:00|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5464.78|5464.78|0
1606482900000|2020-11-27 13:15:00|5464.78|5464.78|5466.31|5466.31|5466.31|5466.31|5463.24|5463.24|0
1606483200000|2020-11-27 13:20:00|5463.24|5463.24|5461.15|5461.15|5463.24|5463.24|5459.61|5459.61|0
1606483500000|2020-11-27 13:25:00|5458.08|5458.08|5454.11|5454.11|5458.08|5458.08|5451.03|5451.03|0
1606483800000|2020-11-27 13:30:00|5453.51|5453.51|5455.35|5455.35|5455.35|5455.35|5450.43|5450.43|0
1606484100000|2020-11-27 13:35:00|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|0
1606484400000|2020-11-27 13:40:00|5453.81|5453.81|5458.42|5458.42|5458.42|5458.42|5453.81|5453.81|0
1606484700000|2020-11-27 13:45:00|5456.88|5456.88|5453.76|5453.76|5456.88|5456.88|5452.27|5452.27|0
1606485000000|2020-11-27 13:50:00|5453.16|5453.16|5462.39|5462.39|5462.39|5462.39|5453.16|5453.16|0
1606485300000|2020-11-27 13:55:00|5465.46|5465.46|5468.49|5468.49|5471.57|5471.57|5465.46|5465.46|0
1606485600000|2020-11-27 14:00:00|5470.03|5470.03|5474.3|5474.3|5474.3|5474.3|5470.03|5470.03|0
1606485900000|2020-11-27 14:05:00|5473.4|5473.4|5471.22|5471.22|5474.3|5474.3|5466.61|5466.61|0
1606486200000|2020-11-27 14:10:00|5469.69|5469.69|5470.28|5470.28|5471.82|5471.82|5469.69|5469.69|0
1606486500000|2020-11-27 14:15:00|5467.21|5467.21|5461.75|5461.75|5467.21|5467.21|5459.27|5459.27|0
1606486800000|2020-11-27 14:20:00|5458.67|5458.67|5453.46|5453.46|5460.16|5460.16|5453.46|5453.46|0
1606487100000|2020-11-27 14:25:00|5455|5455|5447.66|5447.66|5455|5455|5446.72|5446.72|0
1606487400000|2020-11-27 14:30:00|5444.58|5444.58|5438.73|5438.73|5444.58|5444.58|5437.24|5437.24|0
1606487700000|2020-11-27 14:35:00|5441.81|5441.81|5434.12|5434.12|5443.34|5443.34|5431.09|5431.09|0
1606488000000|2020-11-27 14:40:00|5437.19|5437.19|5421.61|5421.61|5437.19|5437.19|5421.31|5421.31|0
1606488300000|2020-11-27 14:45:00|5412.39|5412.39|5399.54|5399.54|5412.39|5412.39|5398|5398|0
1606488600000|2020-11-27 14:50:00|5401.07|5401.07|5399.19|5399.19|5412.09|5412.09|5399.19|5399.19|0
1606488900000|2020-11-27 14:55:00|5394.58|5394.58|5411.49|5411.49|5411.49|5411.49|5393.04|5393.04|0
1606489200000|2020-11-27 15:00:00|5413.03|5413.03|5407.22|5407.22|5413.03|5413.03|5406.88|5406.88|0
1606489500000|2020-11-27 15:05:00|5408.76|5408.76|5411.54|5411.54|5411.54|5411.54|5398.3|5398.3|0
1606489800000|2020-11-27 15:10:00|5410|5410|5402.31|5402.31|5410|5410|5400.78|5400.78|0
1606490100000|2020-11-27 15:15:00|5401.72|5401.72|5373.79|5373.79|5401.72|5401.72|5373.79|5373.79|0
1606490400000|2020-11-27 15:20:00|5375.33|5375.33|5386.69|5386.69|5386.69|5386.69|5375.33|5375.33|0
1606490700000|2020-11-27 15:25:00|5380.54|5380.54|5379|5379|5382.07|5382.07|5372.64|5372.64|0
1606491000000|2020-11-27 15:30:00|5377.8|5377.8|5370.42|5370.42|5378.1|5378.1|5370.42|5370.42|0
1606491300000|2020-11-27 15:35:00|5367.34|5367.34|5361.28|5361.28|5374.98|5374.98|5361.28|5361.28|0
1606491600000|2020-11-27 15:40:00|5359.75|5359.75|5391.73|5391.73|5392.63|5392.63|5359.75|5359.75|0
1606491900000|2020-11-27 15:45:00|5384.05|5384.05|5377.9|5377.9|5384.05|5384.05|5373.28|5373.28|0
1606492200000|2020-11-27 15:50:00|5380.97|5380.97|5370.94|5370.94|5380.97|5380.97|5366.33|5366.33|0
1606492500000|2020-11-27 15:55:00|5378.63|5378.63|5368.76|5368.76|5378.63|5378.63|5368.76|5368.76|0
1606492800000|2020-11-27 16:00:00|5367.87|5367.87|5372.48|5372.48|5375.56|5375.56|5367.87|5367.87|0
1606493100000|2020-11-27 16:05:00|5375.56|5375.56|5372.32|5372.32|5378.63|5378.63|5367.11|5367.11|0
1606493400000|2020-11-27 16:10:00|5375.4|5375.4|5374.5|5374.5|5379.02|5379.02|5372.96|5372.96|0
1606493700000|2020-11-27 16:15:00|5372.96|5372.96|5383.08|5383.08|5383.73|5383.73|5371.43|5371.43|0
1606494000000|2020-11-27 16:20:00|5382.19|5382.19|5381.85|5381.85|5389.49|5389.49|5381.85|5381.85|0
1606494300000|2020-11-27 16:25:00|5383.38|5383.38|5383.38|5383.38|5397.22|5397.22|5377.88|5377.88|0
1606724100000|2020-11-30 08:15:00|5367.2|5367.2|5366.77|5366.77|5389.44|5389.44|5359.08|5359.08|0
1606724400000|2020-11-30 08:20:00|5380.61|5380.61|5436.92|5436.92|5436.92|5436.92|5380.61|5380.61|0
1606724700000|2020-11-30 08:25:00|5427.69|5427.69|5438.27|5438.27|5438.27|5438.27|5426.16|5426.16|0
1606725000000|2020-11-30 08:30:00|5441.35|5441.35|5441.46|5441.46|5450.69|5450.69|5441.35|5441.35|0
1606725300000|2020-11-30 08:35:00|5440.27|5440.27|5463.38|5463.38|5471.96|5471.96|5437.88|5437.88|0
1606725600000|2020-11-30 08:40:00|5461.84|5461.84|5450.57|5450.57|5461.84|5461.84|5450.57|5450.57|0
1606725900000|2020-11-30 08:45:00|5439.81|5439.81|5441.35|5441.35|5449.03|5449.03|5432.12|5432.12|0
1606726200000|2020-11-30 08:50:00|5435.2|5435.2|5444.42|5444.42|5444.42|5444.42|5435.2|5435.2|0
1606726500000|2020-11-30 08:55:00|5436.73|5436.73|5410.64|5410.64|5436.73|5436.73|5410.64|5410.64|0
1606726800000|2020-11-30 09:00:00|5410.05|5410.05|5428.5|5428.5|5428.5|5428.5|5410.05|5410.05|0
1606727100000|2020-11-30 09:05:00|5430.88|5430.88|5451.33|5451.33|5452.87|5452.87|5430.88|5430.88|0
1606727700000|2020-11-30 09:15:00|5463.63|5463.63|5465.17|5465.17|5465.17|5465.17|5463.63|5463.63|0
1606728000000|2020-11-30 09:20:00|5466.7|5466.7|5460.26|5460.26|5466.7|5466.7|5460.26|5460.26|0
1606728300000|2020-11-30 09:25:00|5457.18|5457.18|5472.76|5472.76|5472.76|5472.76|5457.18|5457.18|0
1606728600000|2020-11-30 09:30:00|5469.69|5469.69|5463.03|5463.03|5469.69|5469.69|5463.03|5463.03|0
1606728900000|2020-11-30 09:35:00|5458.42|5458.42|5461.75|5461.75|5461.75|5461.75|5453.51|5453.51|0
1606729500000|2020-11-30 09:45:00|5457.13|5457.13|5455.6|5455.6|5457.13|5457.13|5455.6|5455.6|0
1606729800000|2020-11-30 09:50:00|5450.98|5450.98|5437.58|5437.58|5450.98|5450.98|5437.58|5437.58|0
1606730100000|2020-11-30 09:55:00|5436.09|5436.09|5451.17|5451.17|5453|5453|5436.09|5436.09|0
1606730400000|2020-11-30 10:00:00|5454.45|5454.45|5441.9|5441.9|5454.45|5454.45|5441.9|5441.9|0
1606730700000|2020-11-30 10:05:00|5437.29|5437.29|5436.39|5436.39|5437.29|5437.29|5436.39|5436.39|0
1606731000000|2020-11-30 10:10:00|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|0
1606731300000|2020-11-30 10:15:00|5437.03|5437.03|5432.51|5432.51|5437.03|5437.03|5432.51|5432.51|0
1606731600000|2020-11-30 10:20:00|5431.92|5431.92|5434.35|5434.35|5434.35|5434.35|5431.92|5431.92|0
1606731900000|2020-11-30 10:25:00|5438.96|5438.96|5443.57|5443.57|5443.57|5443.57|5438.96|5438.96|0
1606732200000|2020-11-30 10:30:00|5447.75|5447.75|5456.08|5456.08|5456.08|5456.08|5446.85|5446.85|0
1606732500000|2020-11-30 10:35:00|5449.93|5449.93|5445.16|5445.16|5449.93|5449.93|5445.16|5445.16|0
1606732800000|2020-11-30 10:40:00|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|0
1606733100000|2020-11-30 10:45:00|5439.95|5439.95|5438.46|5438.46|5439.95|5439.95|5436.97|5436.97|0
1606733700000|2020-11-30 10:55:00|5433.84|5433.84|5426.85|5426.85|5433.84|5433.84|5426.85|5426.85|0
1606734000000|2020-11-30 11:00:00|5425.35|5425.35|5427.53|5427.53|5427.53|5427.53|5424.46|5424.46|0
1606734600000|2020-11-30 11:10:00|5426.64|5426.64|5438.94|5438.94|5438.94|5438.94|5426.64|5426.64|0
1606734900000|2020-11-30 11:15:00|5434.33|5434.33|5433.43|5433.43|5434.33|5434.33|5433.43|5433.43|0
1606735200000|2020-11-30 11:20:00|5430.36|5430.36|5426.39|5426.39|5430.36|5430.36|5426.39|5426.39|0
1606735500000|2020-11-30 11:25:00|5429.46|5429.46|5433.04|5433.04|5433.04|5433.04|5429.46|5429.46|0
1606735800000|2020-11-30 11:30:00|5423.82|5423.82|5395.94|5395.94|5423.82|5423.82|5394.4|5394.4|0
1606736100000|2020-11-30 11:35:00|5397.47|5397.47|5397.43|5397.43|5403.58|5403.58|5397.43|5397.43|0
1606736400000|2020-11-30 11:40:00|5403.58|5403.58|5408.74|5408.74|5408.74|5408.74|5403.58|5403.58|0
1606736700000|2020-11-30 11:45:00|5404.13|5404.13|5402.59|5402.59|5404.13|5404.13|5402.59|5402.59|0
1606737000000|2020-11-30 11:50:00|5405.66|5405.66|5417.87|5417.87|5417.87|5417.87|5405.66|5405.66|0
1606737300000|2020-11-30 11:55:00|5413.26|5413.26|5410.18|5410.18|5413.26|5413.26|5408.65|5408.65|0
1606737600000|2020-11-30 12:00:00|5411.72|5411.72|5419.11|5419.11|5419.11|5419.11|5410.23|5410.23|0
1606737900000|2020-11-30 12:05:00|5420.01|5420.01|5428.54|5428.54|5428.54|5428.54|5420.01|5420.01|0
1606738200000|2020-11-30 12:10:00|5439.31|5439.31|5442.68|5442.68|5444.22|5444.22|5439.31|5439.31|0
1606738500000|2020-11-30 12:15:00|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|0
1606738800000|2020-11-30 12:20:00|5448.83|5448.83|5441.14|5441.14|5448.83|5448.83|5439.6|5439.6|0
1606739100000|2020-11-30 12:25:00|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|0
1606739400000|2020-11-30 12:30:00|5442.68|5442.68|5436.87|5436.87|5445.75|5445.75|5424.57|5424.57|0
1606739700000|2020-11-30 12:35:00|5438.36|5438.36|5436.83|5436.83|5438.36|5438.36|5435.29|5435.29|0
1606740000000|2020-11-30 12:40:00|5442.98|5442.98|5448.19|5448.19|5454.34|5454.34|5442.98|5442.98|0
1606740300000|2020-11-30 12:45:00|5448.48|5448.48|5444.81|5444.81|5449.08|5449.08|5444.81|5444.81|0
1606740600000|2020-11-30 12:50:00|5446.35|5446.35|5451.06|5451.06|5454.04|5454.04|5446.35|5446.35|0
1606740900000|2020-11-30 12:55:00|5458.74|5458.74|5470.4|5470.4|5470.4|5470.4|5458.74|5458.74|0
1606741200000|2020-11-30 13:00:00|5469.21|5469.21|5487.17|5487.17|5487.17|5487.17|5464.59|5464.59|0
1606741500000|2020-11-30 13:05:00|5490.25|5490.25|5499.43|5499.43|5499.43|5499.43|5485.64|5485.64|0
1606741800000|2020-11-30 13:10:00|5500.97|5500.97|5505.14|5505.14|5505.14|5505.14|5494.82|5494.82|0
1606742100000|2020-11-30 13:15:00|5503.6|5503.6|5505.49|5505.49|5505.49|5505.49|5499.34|5499.34|0
1606742400000|2020-11-30 13:20:00|5503.95|5503.95|5505.49|5505.49|5505.49|5505.49|5500.87|5500.87|0
1606742700000|2020-11-30 13:25:00|5503.95|5503.95|5497.5|5497.5|5505.49|5505.49|5496.61|5496.61|0
1606743000000|2020-11-30 13:30:00|5499.04|5499.04|5495.96|5495.96|5506.73|5506.73|5494.43|5494.43|0
1606743300000|2020-11-30 13:35:00|5496.86|5496.86|5501.81|5501.81|5501.81|5501.81|5495.66|5495.66|0
1606743600000|2020-11-30 13:40:00|5495.66|5495.66|5497.45|5497.45|5497.45|5497.45|5491.3|5491.3|0
1606743900000|2020-11-30 13:45:00|5497.75|5497.75|5499.59|5499.59|5499.59|5499.59|5497.75|5497.75|0
1606744200000|2020-11-30 13:50:00|5494.98|5494.98|5493.99|5493.99|5494.98|5494.98|5488.83|5488.83|0
1606744500000|2020-11-30 13:55:00|5497.06|5497.06|5499.15|5499.15|5499.15|5499.15|5497.06|5497.06|0
1606744800000|2020-11-30 14:00:00|5500.69|5500.69|5497.96|5497.96|5501.88|5501.88|5496.67|5496.67|0
1606745100000|2020-11-30 14:05:00|5501.03|5501.03|5504.11|5504.11|5504.11|5504.11|5501.03|5501.03|0
1606745400000|2020-11-30 14:10:00|5500.83|5500.83|5491.56|5491.56|5500.83|5500.83|5491.56|5491.56|0
1606745700000|2020-11-30 14:15:00|5494.63|5494.63|5498.05|5498.05|5498.05|5498.05|5493.44|5493.44|0
1606746000000|2020-11-30 14:20:00|5496.51|5496.51|5515.42|5515.42|5515.42|5515.42|5496.51|5496.51|0
1606746300000|2020-11-30 14:25:00|5509.27|5509.27|5496.08|5496.08|5509.27|5509.27|5496.08|5496.08|0
1606746600000|2020-11-30 14:30:00|5493|5493|5464.64|5464.64|5493|5493|5464.64|5464.64|0
1606746900000|2020-11-30 14:35:00|5456.95|5456.95|5453.32|5453.32|5456.95|5456.95|5448.71|5448.71|0
1606747200000|2020-11-30 14:40:00|5457.94|5457.94|5460.97|5460.97|5467.02|5467.02|5457.94|5457.94|0
1606747500000|2020-11-30 14:45:00|5459.43|5459.43|5456.95|5456.95|5463.1|5463.1|5456.35|5456.35|0
1606747800000|2020-11-30 14:50:00|5453.88|5453.88|5444.79|5444.79|5453.88|5453.88|5444.79|5444.79|0
1606748100000|2020-11-30 14:55:00|5452.48|5452.48|5463.24|5463.24|5463.24|5463.24|5450.34|5450.34|0
1606748400000|2020-11-30 15:00:00|5469.39|5469.39|5497.48|5497.48|5497.48|5497.48|5467.85|5467.85|0
1606748700000|2020-11-30 15:05:00|5502.09|5502.09|5477.24|5477.24|5502.09|5502.09|5476.64|5476.64|0
1606749000000|2020-11-30 15:10:00|5478.77|5478.77|5463.01|5463.01|5485.43|5485.43|5463.01|5463.01|0
1606749300000|2020-11-30 15:15:00|5466.08|5466.08|5467.32|5467.32|5480.82|5480.82|5466.08|5466.08|0
1606749600000|2020-11-30 15:20:00|5465.78|5465.78|5476.55|5476.55|5478.09|5478.09|5465.78|5465.78|0
1606749900000|2020-11-30 15:25:00|5475.65|5475.65|5470.49|5470.49|5477.19|5477.19|5467.41|5467.41|0
1606750200000|2020-11-30 15:30:00|5470.19|5470.19|5480.91|5480.91|5480.95|5480.95|5470.19|5470.19|0
1606750500000|2020-11-30 15:35:00|5482.45|5482.45|5467.37|5467.37|5482.45|5482.45|5464.04|5464.04|0
1606750800000|2020-11-30 15:40:00|5473.52|5473.52|5465.83|5465.83|5478.13|5478.13|5458.14|5458.14|0
1606751100000|2020-11-30 15:45:00|5466.13|5466.13|5479.03|5479.03|5486.71|5486.71|5466.13|5466.13|0
1606751400000|2020-11-30 15:50:00|5479.62|5479.62|5501.1|5501.1|5501.4|5501.4|5479.62|5479.62|0
1606751700000|2020-11-30 15:55:00|5499.56|5499.56|5509.18|5509.18|5513.15|5513.15|5491.88|5491.88|0
1606752000000|2020-11-30 16:00:00|5512.25|5512.25|5498.16|5498.16|5526.69|5526.69|5493.55|5493.55|0
1606752300000|2020-11-30 16:05:00|5501.24|5501.24|5528.48|5528.48|5528.48|5528.48|5501.24|5501.24|0
1606752600000|2020-11-30 16:10:00|5533.09|5533.09|5540.78|5540.78|5543.85|5543.85|5528.13|5528.13|0
1606752900000|2020-11-30 16:15:00|5537.7|5537.7|5531.65|5531.65|5543.56|5543.56|5521.78|5521.78|0
1606753200000|2020-11-30 16:20:00|5536.26|5536.26|5529.56|5529.56|5542.41|5542.41|5528.92|5528.92|0
1606753500000|2020-11-30 16:25:00|5526.48|5526.48|5516.71|5516.71|5534.22|5534.22|5507.48|5507.48|0
1606810500000|2020-12-01 08:15:00|5445.84|5445.84|5462.76|5462.76|5464.29|5464.29|5435.08|5435.08|0
1606810800000|2020-12-01 08:20:00|5467.37|5467.37|5496.07|5496.07|5496.07|5496.07|5467.37|5467.37|0
1606811100000|2020-12-01 08:25:00|5531.44|5531.44|5560.81|5560.81|5570.04|5570.04|5531.44|5531.44|0
1606811400000|2020-12-01 08:30:00|5559.27|5559.27|5568.06|5568.06|5586.51|5586.51|5551.58|5551.58|0
1606811700000|2020-12-01 08:35:00|5557.3|5557.3|5594.96|5594.96|5594.96|5594.96|5555.76|5555.76|0
1606812000000|2020-12-01 08:40:00|5595.25|5595.25|5615.4|5615.4|5630.78|5630.78|5595.25|5595.25|0
1606812300000|2020-12-01 08:45:00|5614.51|5614.51|5623.34|5623.34|5623.34|5623.34|5594.22|5594.22|0
1606812600000|2020-12-01 08:50:00|5615.65|5615.65|5611.13|5611.13|5615.65|5615.65|5611.13|5611.13|0
1606812900000|2020-12-01 08:55:00|5609.05|5609.05|5613.34|5613.34|5613.34|5613.34|5602.92|5602.92|0
1606813200000|2020-12-01 09:00:00|5607.19|5607.19|5618.11|5618.11|5628.87|5628.87|5607.19|5607.19|0
1606813500000|2020-12-01 09:05:00|5608.89|5608.89|5607.53|5607.53|5608.89|5608.89|5593.69|5593.69|0
1606813800000|2020-12-01 09:10:00|5610.61|5610.61|5605.74|5605.74|5619.19|5619.19|5597|5597|0
1606814100000|2020-12-01 09:15:00|5601.13|5601.13|5613.8|5613.8|5613.8|5613.8|5601.13|5601.13|0
1606814400000|2020-12-01 09:20:00|5616.87|5616.87|5626.1|5626.1|5629.17|5629.17|5616.87|5616.87|0
1606814700000|2020-12-01 09:25:00|5629.17|5629.17|5657.99|5657.99|5661.07|5661.07|5627.63|5627.63|0
1606815000000|2020-12-01 09:30:00|5656.46|5656.46|5631.1|5631.1|5656.46|5656.46|5631.1|5631.1|0
1606815300000|2020-12-01 09:35:00|5628.02|5628.02|5653.66|5653.66|5653.66|5653.66|5620.34|5620.34|0
1606815600000|2020-12-01 09:40:00|5656.73|5656.73|5651.62|5651.62|5661.34|5661.34|5647|5647|0
1606815900000|2020-12-01 09:45:00|5650.72|5650.72|5627.2|5627.2|5650.72|5650.72|5612.86|5612.86|0
1606816200000|2020-12-01 09:50:00|5628.74|5628.74|5608.29|5608.29|5630.27|5630.27|5600.6|5600.6|0
1606816500000|2020-12-01 09:55:00|5603.68|5603.68|5609.48|5609.48|5621.78|5621.78|5600.26|5600.26|0
1606816800000|2020-12-01 10:00:00|5606.41|5606.41|5606.89|5606.89|5608.43|5608.43|5586.1|5586.1|0
1606817100000|2020-12-01 10:05:00|5611.5|5611.5|5616.12|5616.12|5617.65|5617.65|5605.35|5605.35|0
1606817400000|2020-12-01 10:10:00|5614.58|5614.58|5625.59|5625.59|5625.59|5625.59|5612.19|5612.19|0
1606817700000|2020-12-01 10:15:00|5628.28|5628.28|5643.31|5643.31|5643.31|5643.31|5628.28|5628.28|0
1606818000000|2020-12-01 10:20:00|5646.38|5646.38|5644.85|5644.85|5651|5651|5644.85|5644.85|0
1606818300000|2020-12-01 10:25:00|5640.23|5640.23|5629.17|5629.17|5641.47|5641.47|5629.17|5629.17|0
1606818600000|2020-12-01 10:30:00|5627.64|5627.64|5623.53|5623.53|5627.64|5627.64|5620.89|5620.89|0
1606818900000|2020-12-01 10:35:00|5622.04|5622.04|5607.56|5607.56|5622.93|5622.93|5607.56|5607.56|0
1606819200000|2020-12-01 10:40:00|5602.94|5602.94|5612.21|5612.21|5612.81|5612.81|5602.94|5602.94|0
1606819500000|2020-12-01 10:45:00|5616.83|5616.83|5624.86|5624.86|5624.86|5624.86|5616.83|5616.83|0
1606819800000|2020-12-01 10:50:00|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|0
1606820100000|2020-12-01 10:55:00|5629.47|5629.47|5631.26|5631.26|5631.26|5631.26|5623.96|5623.96|0
1606820400000|2020-12-01 11:00:00|5628.19|5628.19|5631.24|5631.24|5631.47|5631.47|5621.6|5621.6|0
1606820700000|2020-12-01 11:05:00|5633.33|5633.33|5633.33|5633.33|5633.33|5633.33|5630.25|5630.25|0
1606821000000|2020-12-01 11:10:00|5636.4|5636.4|5636.19|5636.19|5639.48|5639.48|5633.12|5633.12|0
1606821300000|2020-12-01 11:15:00|5639.27|5639.27|5638.81|5638.81|5639.27|5639.27|5634.2|5634.2|0
1606821600000|2020-12-01 11:20:00|5637.27|5637.27|5651.52|5651.52|5653.06|5653.06|5635.74|5635.74|0
1606821900000|2020-12-01 11:25:00|5653.06|5653.06|5647.51|5647.51|5659.81|5659.81|5647.51|5647.51|0
1606822200000|2020-12-01 11:30:00|5650.58|5650.58|5647.76|5647.76|5651.64|5651.64|5641.36|5641.36|0
1606822500000|2020-12-01 11:35:00|5643.15|5643.15|5635.3|5635.3|5647.76|5647.76|5630.69|5630.69|0
1606822800000|2020-12-01 11:40:00|5630.69|5630.69|5641.45|5641.45|5642.99|5642.99|5629.15|5629.15|0
1606823100000|2020-12-01 11:45:00|5639.91|5639.91|5626.46|5626.46|5639.91|5639.91|5624.58|5624.58|0
1606823400000|2020-12-01 11:50:00|5626.17|5626.17|5623.69|5623.69|5626.17|5626.17|5622.15|5622.15|0
1606823700000|2020-12-01 11:55:00|5625.23|5625.23|5631.63|5631.63|5639.32|5639.32|5625.23|5625.23|0
1606824000000|2020-12-01 12:00:00|5625.48|5625.48|5619.12|5619.12|5625.48|5625.48|5616.6|5616.6|0
1606824300000|2020-12-01 12:05:00|5622.2|5622.2|5619.47|5619.47|5622.2|5622.2|5619.47|5619.47|0
1606824600000|2020-12-01 12:10:00|5624.08|5624.08|5633.95|5633.95|5633.95|5633.95|5624.08|5624.08|0
1606824900000|2020-12-01 12:15:00|5632.41|5632.41|5627.54|5627.54|5633.95|5633.95|5627.54|5627.54|0
1606825200000|2020-12-01 12:20:00|5626.65|5626.65|5629.13|5629.13|5629.13|5629.13|5626.05|5626.05|0
1606825500000|2020-12-01 12:25:00|5632.11|5632.11|5653.75|5653.75|5653.75|5653.75|5632.11|5632.11|0
1606825800000|2020-12-01 12:30:00|5656.82|5656.82|5653.7|5653.7|5656.82|5656.82|5652.21|5652.21|0
1606826100000|2020-12-01 12:35:00|5649.09|5649.09|5650.63|5650.63|5652.17|5652.17|5649.09|5649.09|0
1606826400000|2020-12-01 12:40:00|5652.17|5652.17|5650.63|5650.63|5653.7|5653.7|5650.63|5650.63|0
1606826700000|2020-12-01 12:45:00|5649.14|5649.14|5644.23|5644.23|5649.14|5649.14|5642.69|5642.69|0
1606827000000|2020-12-01 12:50:00|5642.69|5642.69|5622.24|5622.24|5642.69|5642.69|5622.24|5622.24|0
1606827300000|2020-12-01 12:55:00|5626.86|5626.86|5636.88|5636.88|5643.03|5643.03|5626.86|5626.86|0
1606827600000|2020-12-01 13:00:00|5641.5|5641.5|5646.06|5646.06|5647.6|5647.6|5639.96|5639.96|0
1606827900000|2020-12-01 13:05:00|5646.66|5646.66|5634.7|5634.7|5646.66|5646.66|5634.7|5634.7|0
1606828200000|2020-12-01 13:10:00|5636.24|5636.24|5643.24|5643.24|5643.24|5643.24|5634.7|5634.7|0
1606828500000|2020-12-01 13:15:00|5644.13|5644.13|5641.06|5641.06|5644.13|5644.13|5641.06|5641.06|0
1606828800000|2020-12-01 13:20:00|5639.52|5639.52|5631.83|5631.83|5639.52|5639.52|5631.83|5631.83|0
1606829100000|2020-12-01 13:25:00|5630.64|5630.64|5628.55|5628.55|5630.64|5630.64|5627.02|5627.02|0
1606829400000|2020-12-01 13:30:00|5627.02|5627.02|5623.94|5623.94|5631.63|5631.63|5619.33|5619.33|0
1606829700000|2020-12-01 13:35:00|5622.45|5622.45|5641.7|5641.7|5641.7|5641.7|5622.45|5622.45|0
1606830000000|2020-12-01 13:40:00|5644.78|5644.78|5638.37|5638.37|5646.31|5646.31|5638.37|5638.37|0
1606830300000|2020-12-01 13:45:00|5635.3|5635.3|5625.48|5625.48|5635.3|5635.3|5625.48|5625.48|0
1606830600000|2020-12-01 13:50:00|5625.18|5625.18|5636.54|5636.54|5636.54|5636.54|5625.18|5625.18|0
1606830900000|2020-12-01 13:55:00|5633.46|5633.46|5632.57|5632.57|5633.46|5633.46|5632.57|5632.57|0
1606831200000|2020-12-01 14:00:00|5631.03|5631.03|5625.18|5625.18|5631.03|5631.03|5622.15|5622.15|0
1606831500000|2020-12-01 14:05:00|5626.72|5626.72|5630.39|5630.39|5631.33|5631.33|5626.72|5626.72|0
1606831800000|2020-12-01 14:10:00|5633.46|5633.46|5630.39|5630.39|5636.54|5636.54|5630.39|5630.39|0
1606832100000|2020-12-01 14:15:00|5628.85|5628.85|5627.31|5627.31|5631.93|5631.93|5627.31|5627.31|0
1606832400000|2020-12-01 14:20:00|5628.85|5628.85|5623.94|5623.94|5628.85|5628.85|5622.7|5622.7|0
1606832700000|2020-12-01 14:25:00|5622.4|5622.4|5616.05|5616.05|5622.4|5622.4|5616.05|5616.05|0
1606833000000|2020-12-01 14:30:00|5617.58|5617.58|5625.18|5625.18|5626.72|5626.72|5613.82|5613.82|0
1606833300000|2020-12-01 14:35:00|5623.69|5623.69|5654.16|5654.16|5658.77|5658.77|5614.46|5614.46|0
1606833600000|2020-12-01 14:40:00|5648.01|5648.01|5637.98|5637.98|5648.01|5648.01|5630.3|5630.3|0
1606833900000|2020-12-01 14:45:00|5639.52|5639.52|5635.3|5635.3|5648.75|5648.75|5635.3|5635.3|0
1606834200000|2020-12-01 14:50:00|5633.76|5633.76|5637.43|5637.43|5642.05|5642.05|5633.21|5633.21|0
1606834500000|2020-12-01 14:55:00|5632.82|5632.82|5645.33|5645.33|5645.33|5645.33|5632.82|5632.82|0
1606834800000|2020-12-01 15:00:00|5644.73|5644.73|5635.3|5635.3|5650.88|5650.88|5635.3|5635.3|0
1606835100000|2020-12-01 15:05:00|5632.32|5632.32|5636.93|5636.93|5644.62|5644.62|5627.7|5627.7|0
1606835400000|2020-12-01 15:10:00|5635.39|5635.39|5639.02|5639.02|5639.02|5639.02|5632.32|5632.32|0
1606835700000|2020-12-01 15:15:00|5640.55|5640.55|5649.44|5649.44|5649.44|5649.44|5628.25|5628.25|0
1606836000000|2020-12-01 15:20:00|5650.97|5650.97|5693.29|5693.29|5693.29|5693.29|5649.14|5649.14|0
1606836300000|2020-12-01 15:25:00|5694.48|5694.48|5697.85|5697.85|5697.85|5697.85|5691.7|5691.7|0
1606836600000|2020-12-01 15:30:00|5696.32|5696.32|5687.8|5687.8|5696.48|5696.48|5687.8|5687.8|0
1606836900000|2020-12-01 15:35:00|5686.27|5686.27|5680.6|5680.6|5686.27|5686.27|5669.84|5669.84|0
1606837200000|2020-12-01 15:40:00|5677.52|5677.52|5672.57|5672.57|5677.52|5677.52|5669.49|5669.49|0
1606837500000|2020-12-01 15:45:00|5671.03|5671.03|5683.19|5683.19|5684.73|5684.73|5666.51|5666.51|0
1606837800000|2020-12-01 15:50:00|5684.73|5684.73|5691.18|5691.18|5695.79|5695.79|5680.41|5680.41|0
1606838100000|2020-12-01 15:55:00|5694.25|5694.25|5678.33|5678.33|5694.25|5694.25|5678.33|5678.33|0
1606838400000|2020-12-01 16:00:00|5679.86|5679.86|5665.18|5665.18|5679.86|5679.86|5665.18|5665.18|0
1606838700000|2020-12-01 16:05:00|5666.71|5666.71|5701.89|5701.89|5706.51|5706.51|5658.13|5658.13|0
1606839000000|2020-12-01 16:10:00|5702.49|5702.49|5708.29|5708.29|5720.46|5720.46|5688.95|5688.95|0
1606839300000|2020-12-01 16:15:00|5706.76|5706.76|5706.51|5706.51|5721.24|5721.24|5706.51|5706.51|0
1606839600000|2020-12-01 16:20:00|5700.35|5700.35|5714.79|5714.79|5715.73|5715.73|5700.35|5700.35|0
1606839900000|2020-12-01 16:25:00|5716.33|5716.33|5743.01|5743.01|5760.87|5760.87|5713.25|5713.25|0
1606896900000|2020-12-02 08:15:00|5564|5564|5568.91|5568.91|5591.79|5591.79|5564|5564|0
1606897200000|2020-12-02 08:20:00|5555.07|5555.07|5523.01|5523.01|5555.07|5555.07|5512.99|5512.99|0
1606897500000|2020-12-02 08:25:00|5523.91|5523.91|5519.25|5519.25|5526|5526|5519.25|5519.25|0
1606897800000|2020-12-02 08:30:00|5513.1|5513.1|5504.22|5504.22|5514.59|5514.59|5499.22|5499.22|0
1606898100000|2020-12-02 08:35:00|5501.15|5501.15|5524.21|5524.21|5524.21|5524.21|5501.15|5501.15|0
1606898400000|2020-12-02 08:40:00|5522.67|5522.67|5534.88|5534.88|5534.88|5534.88|5522.67|5522.67|0
1606898700000|2020-12-02 08:45:00|5527.19|5527.19|5530.91|5530.91|5533.59|5533.59|5524.12|5524.12|0
1606899000000|2020-12-02 08:50:00|5520.15|5520.15|5526.04|5526.04|5527.58|5527.58|5518.36|5518.36|0
1606899300000|2020-12-02 08:55:00|5533.73|5533.73|5527.63|5527.63|5535.27|5535.27|5523.01|5523.01|0
1606899600000|2020-12-02 09:00:00|5524.55|5524.55|5463.28|5463.28|5524.55|5524.55|5458.67|5458.67|0
1606899900000|2020-12-02 09:05:00|5469.43|5469.43|5453.35|5453.35|5469.43|5469.43|5450.73|5450.73|0
1606900200000|2020-12-02 09:10:00|5451.81|5451.81|5462.53|5462.53|5468.58|5468.58|5448.69|5448.69|0
1606900500000|2020-12-02 09:15:00|5464.06|5464.06|5464.96|5464.96|5471.36|5471.36|5464.06|5464.06|0
1606900800000|2020-12-02 09:20:00|5469.57|5469.57|5465.3|5465.3|5469.57|5469.57|5465.3|5465.3|0
1606901100000|2020-12-02 09:25:00|5466.5|5466.5|5487.93|5487.93|5487.93|5487.93|5466.5|5466.5|0
1606901400000|2020-12-02 09:30:00|5481.78|5481.78|5533.07|5533.07|5533.07|5533.07|5467.94|5467.94|0
1606901700000|2020-12-02 09:35:00|5533.66|5533.66|5544.33|5544.33|5545.87|5545.87|5532.13|5532.13|0
1606902000000|2020-12-02 09:40:00|5553.56|5553.56|5556.63|5556.63|5564.32|5564.32|5550.48|5550.48|0
1606902300000|2020-12-02 09:45:00|5561.25|5561.25|5550.48|5550.48|5562.78|5562.78|5548.95|5548.95|0
1606902600000|2020-12-02 09:50:00|5552.02|5552.02|5553.56|5553.56|5558.17|5558.17|5548.95|5548.95|0
1606902900000|2020-12-02 09:55:00|5558.17|5558.17|5565.86|5565.86|5565.86|5565.86|5556.63|5556.63|0
1606903200000|2020-12-02 10:00:00|5568.93|5568.93|5575.29|5575.29|5575.29|5575.29|5567.4|5567.4|0
1606903500000|2020-12-02 10:05:00|5572.22|5572.22|5575.08|5575.08|5576.87|5576.87|5570.72|5570.72|0
1606903800000|2020-12-02 10:10:00|5581.23|5581.23|5591.95|5591.95|5591.95|5591.95|5581.23|5581.23|0
1606904100000|2020-12-02 10:15:00|5590.41|5590.41|5579.1|5579.1|5590.41|5590.41|5577.56|5577.56|0
1606904400000|2020-12-02 10:20:00|5577.56|5577.56|5571.41|5571.41|5579.1|5579.1|5565.26|5565.26|0
1606904700000|2020-12-02 10:25:00|5572.95|5572.95|5569.48|5569.48|5584.86|5584.86|5569.48|5569.48|0
1606905000000|2020-12-02 10:30:00|5571.02|5571.02|5559.8|5559.8|5572.56|5572.56|5559.8|5559.8|0
1606905300000|2020-12-02 10:35:00|5558.26|5558.26|5559.8|5559.8|5559.8|5559.8|5558.26|5558.26|0
1606905600000|2020-12-02 10:40:00|5562.88|5562.88|5578.5|5578.5|5578.5|5578.5|5562.88|5562.88|0
1606905900000|2020-12-02 10:45:00|5575.43|5575.43|5579.1|5579.1|5579.1|5579.1|5575.43|5575.43|0
1606906200000|2020-12-02 10:50:00|5580.64|5580.64|5585.25|5585.25|5585.25|5585.25|5580.64|5580.64|0
1606906500000|2020-12-02 10:55:00|5588.33|5588.33|5595.37|5595.37|5595.37|5595.37|5583.71|5583.71|0
1606906800000|2020-12-02 11:00:00|5592.3|5592.3|5590.76|5590.76|5592.3|5592.3|5584.61|5584.61|0
1606907100000|2020-12-02 11:05:00|5589.22|5589.22|5587.38|5587.38|5589.47|5589.47|5587.38|5587.38|0
1606907400000|2020-12-02 11:10:00|5579.7|5579.7|5575.08|5575.08|5579.7|5579.7|5575.08|5575.08|0
1606907700000|2020-12-02 11:15:00|5568.93|5568.93|5567.14|5567.14|5568.93|5568.93|5567.14|5567.14|0
1606908000000|2020-12-02 11:20:00|5573.29|5573.29|5573.29|5573.29|5574.83|5574.83|5570.22|5570.22|0
1606908300000|2020-12-02 11:25:00|5573.89|5573.89|5568.43|5568.43|5573.89|5573.89|5568.43|5568.43|0
1606908600000|2020-12-02 11:30:00|5569.03|5569.03|5564.41|5564.41|5573.64|5573.64|5564.41|5564.41|0
1606908900000|2020-12-02 11:35:00|5563.52|5563.52|5544.52|5544.52|5563.52|5563.52|5544.52|5544.52|0
1606909200000|2020-12-02 11:40:00|5547.59|5547.59|5562.37|5562.37|5563.91|5563.91|5546.06|5546.06|0
1606909500000|2020-12-02 11:45:00|5565.45|5565.45|5509.73|5509.73|5568.48|5568.48|5505.07|5505.07|0
1606909800000|2020-12-02 11:50:00|5511.27|5511.27|5552.64|5552.64|5552.64|5552.64|5510.07|5510.07|0
1606910100000|2020-12-02 11:55:00|5551.1|5551.1|5583.85|5583.85|5585.34|5585.34|5549.57|5549.57|0
1606910400000|2020-12-02 12:00:00|5582.31|5582.31|5591.29|5591.29|5592.18|5592.18|5569.46|5569.46|0
1606910700000|2020-12-02 12:05:00|5589.75|5589.75|5595.9|5595.9|5597.44|5597.44|5589.75|5589.75|0
1606911000000|2020-12-02 12:10:00|5592.82|5592.82|5599.23|5599.23|5603.84|5603.84|5588.21|5588.21|0
1606911300000|2020-12-02 12:15:00|5591.54|5591.54|5593.08|5593.08|5594.61|5594.61|5590|5590|0
1606911600000|2020-12-02 12:20:00|5586.93|5586.93|5584.88|5584.88|5588.46|5588.46|5584.88|5584.88|0
1606911900000|2020-12-02 12:25:00|5586.42|5586.42|5595|5595|5595|5595|5586.42|5586.42|0
1606912200000|2020-12-02 12:30:00|5598.08|5598.08|5595.35|5595.35|5601.5|5601.5|5589.2|5589.2|0
1606912500000|2020-12-02 12:35:00|5593.86|5593.86|5595.94|5595.94|5597.48|5597.48|5592.02|5592.02|0
1606912800000|2020-12-02 12:40:00|5594.45|5594.45|5590.14|5590.14|5595|5595|5587.11|5587.11|0
1606913100000|2020-12-02 12:45:00|5591.68|5591.68|5602.99|5602.99|5602.99|5602.99|5585.53|5585.53|0
1606913400000|2020-12-02 12:50:00|5601.45|5601.45|5603.59|5603.59|5606.66|5606.66|5600.51|5600.51|0
1606913700000|2020-12-02 12:55:00|5608.2|5608.2|5622.33|5622.33|5622.33|5622.33|5608.2|5608.2|0
1606914000000|2020-12-02 13:00:00|5620.25|5620.25|5625.71|5625.71|5625.71|5625.71|5617.13|5617.13|0
1606914300000|2020-12-02 13:05:00|5622.63|5622.63|5624.17|5624.17|5627.25|5627.25|5622.63|5622.63|0
1606914600000|2020-12-02 13:10:00|5628.78|5628.78|5630.37|5630.37|5630.67|5630.67|5622.13|5622.13|0
1606914900000|2020-12-02 13:15:00|5630.67|5630.67|5630.96|5630.96|5630.96|5630.96|5629.77|5629.77|0
1606915200000|2020-12-02 13:20:00|5629.43|5629.43|5638.01|5638.01|5638.31|5638.31|5627.54|5627.54|0
1606915500000|2020-12-02 13:25:00|5639.55|5639.55|5629.08|5629.08|5642.62|5642.62|5625.71|5625.71|0
1606915800000|2020-12-02 13:30:00|5630.62|5630.62|5633.99|5633.99|5633.99|5633.99|5627.54|5627.54|0
1606916100000|2020-12-02 13:35:00|5632.75|5632.75|5635.83|5635.83|5638.9|5638.9|5632.75|5632.75|0
1606916400000|2020-12-02 13:40:00|5631.22|5631.22|5640.74|5640.74|5640.74|5640.74|5630.62|5630.62|0
1606916700000|2020-12-02 13:45:00|5641.93|5641.93|5638.31|5638.31|5642.83|5642.83|5632.06|5632.06|0
1606917000000|2020-12-02 13:50:00|5642.92|5642.92|5653.29|5653.29|5653.29|5653.29|5642.92|5642.92|0
1606917300000|2020-12-02 13:55:00|5652.99|5652.99|5666.23|5666.23|5666.23|5666.23|5651.8|5651.8|0
1606917600000|2020-12-02 14:00:00|5660.08|5660.08|5660.08|5660.08|5660.08|5660.08|5650.86|5650.86|0
1606917900000|2020-12-02 14:05:00|5663.16|5663.16|5661.32|5661.32|5669.26|5669.26|5661.32|5661.32|0
1606918200000|2020-12-02 14:10:00|5661.62|5661.62|5641.93|5641.93|5661.62|5661.62|5638.56|5638.56|0
1606918500000|2020-12-02 14:15:00|5635.78|5635.78|5610.98|5610.98|5635.78|5635.78|5609.44|5609.44|0
1606918800000|2020-12-02 14:20:00|5609.44|5609.44|5614.9|5614.9|5621.05|5621.05|5597.78|5597.78|0
1606919100000|2020-12-02 14:25:00|5611.82|5611.82|5603.2|5603.2|5620.41|5620.41|5600.42|5600.42|0
1606919400000|2020-12-02 14:30:00|5593.97|5593.97|5613.66|5613.66|5614.56|5614.56|5591.88|5591.88|0
1606919700000|2020-12-02 14:35:00|5614.56|5614.56|5629.24|5629.24|5632.32|5632.32|5614.56|5614.56|0
1606920000000|2020-12-02 14:40:00|5626.86|5626.86|5628.99|5628.99|5643.47|5643.47|5626.56|5626.56|0
1606920300000|2020-12-02 14:45:00|5627.8|5627.8|5630.87|5630.87|5632.41|5632.41|5618.57|5618.57|0
1606920600000|2020-12-02 14:50:00|5632.41|5632.41|5656.57|5656.57|5656.57|5656.57|5632.41|5632.41|0
1606920900000|2020-12-02 14:55:00|5648.88|5648.88|5652.69|5652.69|5654.48|5654.48|5646.5|5646.5|0
1606921200000|2020-12-02 15:00:00|5651.16|5651.16|5660.63|5660.63|5661.83|5661.83|5651.16|5651.16|0
1606921500000|2020-12-02 15:05:00|5665.25|5665.25|5657.35|5657.35|5669.86|5669.86|5657.35|5657.35|0
1606921800000|2020-12-02 15:10:00|5658.89|5658.89|5649.96|5649.96|5658.89|5658.89|5647.19|5647.19|0
1606922100000|2020-12-02 15:15:00|5651.5|5651.5|5669.17|5669.17|5669.17|5669.17|5651.5|5651.5|0
1606922400000|2020-12-02 15:20:00|5667.63|5667.63|5679.93|5679.93|5679.93|5679.93|5667.63|5667.63|0
1606922700000|2020-12-02 15:25:00|5678.4|5678.4|5698.38|5698.38|5699.58|5699.58|5678.4|5678.4|0
1606923000000|2020-12-02 15:30:00|5692.23|5692.23|5683.65|5683.65|5692.23|5692.23|5679.38|5679.38|0
1606923300000|2020-12-02 15:35:00|5682.11|5682.11|5682.96|5682.96|5689.11|5689.11|5677.5|5677.5|0
1606923600000|2020-12-02 15:40:00|5682.37|5682.37|5700.27|5700.27|5703.29|5703.29|5677.89|5677.89|0
1606923900000|2020-12-02 15:45:00|5704.88|5704.88|5685.07|5685.07|5708|5708|5683.54|5683.54|0
1606924200000|2020-12-02 15:50:00|5689.69|5689.69|5709.88|5709.88|5709.88|5709.88|5689.69|5689.69|0
1606924500000|2020-12-02 15:55:00|5711.42|5711.42|5732.94|5732.94|5732.94|5732.94|5709.88|5709.88|0
1606924800000|2020-12-02 16:00:00|5732.05|5732.05|5757.38|5757.38|5757.38|5757.38|5732.05|5732.05|0
1606925100000|2020-12-02 16:05:00|5760.46|5760.46|5777.14|5777.14|5778.63|5778.63|5760.46|5760.46|0
1606925400000|2020-12-02 16:10:00|5778.33|5778.33|5791.71|5791.71|5794.05|5794.05|5778.33|5778.33|0
1606925700000|2020-12-02 16:15:00|5792.91|5792.91|5756.9|5756.9|5794.44|5794.44|5752.59|5752.59|0
1606926000000|2020-12-02 16:20:00|5756.3|5756.3|5746.14|5746.14|5761.51|5761.51|5739.09|5739.09|0
1606926300000|2020-12-02 16:25:00|5744.95|5744.95|5731.59|5731.59|5755.71|5755.71|5731.59|5731.59|0
1606983300000|2020-12-03 08:15:00|5761.08|5761.08|5771.84|5771.84|5771.84|5771.84|5753.39|5753.39|0
1606983600000|2020-12-03 08:20:00|5768.76|5768.76|5776.22|5776.22|5776.22|5776.22|5768.76|5768.76|0
1606983900000|2020-12-03 08:25:00|5773.15|5773.15|5792.65|5792.65|5792.65|5792.65|5773.15|5773.15|0
1606984200000|2020-12-03 08:30:00|5784.96|5784.96|5757.34|5757.34|5784.96|5784.96|5757.34|5757.34|0
1606984500000|2020-12-03 08:35:00|5758.87|5758.87|5755.8|5755.8|5758.87|5758.87|5755.8|5755.8|0
1606984800000|2020-12-03 08:40:00|5754.6|5754.6|5759.22|5759.22|5766.9|5766.9|5754.6|5754.6|0
1606985100000|2020-12-03 08:45:00|5756.83|5756.83|5747.31|5747.31|5758.37|5758.37|5742.83|5742.83|0
1606985400000|2020-12-03 08:50:00|5748.2|5748.2|5760.36|5760.36|5771.72|5771.72|5748.2|5748.2|0
1606985700000|2020-12-03 08:55:00|5766.51|5766.51|5762.38|5762.38|5780.26|5780.26|5762.38|5762.38|0
1606986000000|2020-12-03 09:00:00|5762.68|5762.68|5781.73|5781.73|5781.73|5781.73|5762.68|5762.68|0
1606986300000|2020-12-03 09:05:00|5784.41|5784.41|5790.56|5790.56|5801.88|5801.88|5784.41|5784.41|0
1606986600000|2020-12-03 09:10:00|5789.37|5789.37|5790.91|5790.91|5800.13|5800.13|5789.37|5789.37|0
1606986900000|2020-12-03 09:15:00|5783.22|5783.22|5781.94|5781.94|5785.01|5785.01|5780.19|5780.19|0
1606987200000|2020-12-03 09:20:00|5782.23|5782.23|5771.52|5771.52|5782.23|5782.23|5771.52|5771.52|0
1606987500000|2020-12-03 09:25:00|5769.98|5769.98|5759.56|5759.56|5769.98|5769.98|5759.56|5759.56|0
1606987800000|2020-12-03 09:30:00|5753.41|5753.41|5756.28|5756.28|5766.65|5766.65|5751.28|5751.28|0
1606988100000|2020-12-03 09:35:00|5760.89|5760.89|5746.14|5746.14|5760.89|5760.89|5746.14|5746.14|0
1606988400000|2020-12-03 09:40:00|5744.6|5744.6|5739.99|5739.99|5744.6|5744.6|5738.45|5738.45|0
1606988700000|2020-12-03 09:45:00|5747.68|5747.68|5763.05|5763.05|5763.05|5763.05|5747.68|5747.68|0
1606989000000|2020-12-03 09:50:00|5756.9|5756.9|5755.36|5755.36|5756.9|5756.9|5755.36|5755.36|0
1606989300000|2020-12-03 09:55:00|5752.29|5752.29|5764.59|5764.59|5764.59|5764.59|5750.75|5750.75|0
1606989600000|2020-12-03 10:00:00|5766.13|5766.13|5790.29|5790.29|5790.29|5790.29|5766.13|5766.13|0
1606989900000|2020-12-03 10:05:00|5791.83|5791.83|5810.53|5810.53|5812.07|5812.07|5791.83|5791.83|0
1606990200000|2020-12-03 10:10:00|5815.14|5815.14|5804.38|5804.38|5815.14|5815.14|5804.38|5804.38|0
1606990500000|2020-12-03 10:15:00|5802.29|5802.29|5797.73|5797.73|5802.29|5802.29|5794.74|5794.74|0
1606990800000|2020-12-03 10:20:00|5805.41|5805.41|5794.65|5794.65|5805.41|5805.41|5794.65|5794.65|0
1606991100000|2020-12-03 10:25:00|5790.77|5790.77|5783.09|5783.09|5790.77|5790.77|5781.55|5781.55|0
1606991400000|2020-12-03 10:30:00|5781.59|5781.59|5797.06|5797.06|5798.55|5798.55|5780.1|5780.1|0
1606991700000|2020-12-03 10:35:00|5790.91|5790.91|5795.52|5795.52|5798.6|5798.6|5787.84|5787.84|0
1606992000000|2020-12-03 10:40:00|5789.37|5789.37|5795.52|5795.52|5795.52|5795.52|5789.37|5789.37|0
1606992300000|2020-12-03 10:45:00|5798.6|5798.6|5796.12|5796.12|5801.63|5801.63|5795.82|5795.82|0
1606992600000|2020-12-03 10:50:00|5794.63|5794.63|5786.44|5786.44|5794.63|5794.63|5783.36|5783.36|0
1606992900000|2020-12-03 10:55:00|5794.12|5794.12|5802.66|5802.66|5802.66|5802.66|5794.12|5794.12|0
1606993200000|2020-12-03 11:00:00|5800.87|5800.87|5791.9|5791.9|5802.66|5802.66|5791.9|5791.9|0
1606993500000|2020-12-03 11:05:00|5802.66|5802.66|5810.35|5810.35|5810.35|5810.35|5802.66|5802.66|0
1606993800000|2020-12-03 11:10:00|5808.81|5808.81|5806.88|5806.88|5813.42|5813.42|5801.12|5801.12|0
1606994100000|2020-12-03 11:15:00|5805.09|5805.09|5802.66|5802.66|5805.39|5805.39|5802.66|5802.66|0
1606994400000|2020-12-03 11:20:00|5799.59|5799.59|5791.65|5791.65|5799.59|5799.59|5791.65|5791.65|0
1606994700000|2020-12-03 11:25:00|5790.15|5790.15|5792.54|5792.54|5792.54|5792.54|5790.15|5790.15|0
1606995000000|2020-12-03 11:30:00|5791|5791|5792.54|5792.54|5794.08|5794.08|5791|5791|0
1606995300000|2020-12-03 11:35:00|5790.75|5790.75|5789.21|5789.21|5790.75|5790.75|5789.21|5789.21|0
1606995600000|2020-12-03 11:40:00|5786.14|5786.14|5774.83|5774.83|5786.14|5786.14|5771.54|5771.54|0
1606995900000|2020-12-03 11:45:00|5776.32|5776.32|5764.15|5764.15|5776.62|5776.62|5764.15|5764.15|0
1606996200000|2020-12-03 11:50:00|5765.94|5765.94|5771.11|5771.11|5771.11|5771.11|5765.94|5765.94|0
1606996500000|2020-12-03 11:55:00|5774.18|5774.18|5782.77|5782.77|5782.77|5782.77|5774.18|5774.18|0
1606996800000|2020-12-03 12:00:00|5784.3|5784.3|5782.77|5782.77|5787.38|5787.38|5782.77|5782.77|0
1606997100000|2020-12-03 12:05:00|5778.15|5778.15|5776.62|5776.62|5778.15|5778.15|5776.62|5776.62|0
1606997400000|2020-12-03 12:10:00|5773.54|5773.54|5775.08|5775.08|5775.08|5775.08|5772|5772|0
1606997700000|2020-12-03 12:15:00|5770.47|5770.47|5770.72|5770.72|5773.79|5773.79|5768.93|5768.93|0
1606998000000|2020-12-03 12:20:00|5764.57|5764.57|5766.1|5766.1|5766.1|5766.1|5763.03|5763.03|0
1606998300000|2020-12-03 12:25:00|5763.72|5763.72|5756.72|5756.72|5763.72|5763.72|5756.72|5756.72|0
1606998600000|2020-12-03 12:30:00|5753.64|5753.64|5752.11|5752.11|5756.72|5756.72|5750.57|5750.57|0
1606998900000|2020-12-03 12:35:00|5759.79|5759.79|5747.79|5747.79|5759.79|5759.79|5747.79|5747.79|0
1606999200000|2020-12-03 12:40:00|5748.69|5748.69|5751.62|5751.62|5751.62|5751.62|5744.37|5744.37|0
1606999500000|2020-12-03 12:45:00|5753.16|5753.16|5759.31|5759.31|5759.31|5759.31|5753.16|5753.16|0
1606999800000|2020-12-03 12:50:00|5760.21|5760.21|5753.8|5753.8|5760.21|5760.21|5747.91|5747.91|0
1607000100000|2020-12-03 12:55:00|5752.27|5752.27|5752.27|5752.27|5753.8|5753.8|5749.19|5749.19|0
1607000400000|2020-12-03 13:00:00|5746.12|5746.12|5754.06|5754.06|5754.4|5754.4|5745.82|5745.82|0
1607000700000|2020-12-03 13:05:00|5755.25|5755.25|5756.83|5756.83|5761.61|5761.61|5753.76|5753.76|0
1607001000000|2020-12-03 13:10:00|5755.3|5755.3|5755.25|5755.25|5755.3|5755.3|5747.56|5747.56|0
1607001300000|2020-12-03 13:15:00|5749.1|5749.1|5746.87|5746.87|5749.1|5749.1|5733.72|5733.72|0
1607001600000|2020-12-03 13:20:00|5743.8|5743.8|5745.34|5745.34|5745.34|5745.34|5737.65|5737.65|0
1607001900000|2020-12-03 13:25:00|5737.65|5737.65|5725.35|5725.35|5737.65|5737.65|5720.74|5720.74|0
1607002200000|2020-12-03 13:30:00|5723.81|5723.81|5699.95|5699.95|5723.81|5723.81|5699.95|5699.95|0
1607002500000|2020-12-03 13:35:00|5710.71|5710.71|5709.17|5709.17|5716.86|5716.86|5703.02|5703.02|0
1607002800000|2020-12-03 13:40:00|5707.68|5707.68|5702.17|5702.17|5707.68|5707.68|5699.1|5699.1|0
1607003100000|2020-12-03 13:45:00|5703.07|5703.07|5710.11|5710.11|5710.11|5710.11|5703.07|5703.07|0
1607003400000|2020-12-03 13:50:00|5716.26|5716.26|5703.96|5703.96|5717.8|5717.8|5703.96|5703.96|0
1607003700000|2020-12-03 13:55:00|5702.42|5702.42|5705.5|5705.5|5705.5|5705.5|5700.89|5700.89|0
1607004000000|2020-12-03 14:00:00|5707.04|5707.04|5708.57|5708.57|5710.11|5710.11|5705.5|5705.5|0
1607004300000|2020-12-03 14:05:00|5702.42|5702.42|5697.56|5697.56|5702.42|5702.42|5697.56|5697.56|0
1607004600000|2020-12-03 14:10:00|5697.86|5697.86|5677.62|5677.62|5700.93|5700.93|5677.62|5677.62|0
1607004900000|2020-12-03 14:15:00|5671.47|5671.47|5695.22|5695.22|5700.68|5700.68|5671.47|5671.47|0
1607005200000|2020-12-03 14:20:00|5694.92|5694.92|5682.62|5682.62|5695.52|5695.52|5682.62|5682.62|0
1607005500000|2020-12-03 14:25:00|5676.47|5676.47|5672.2|5672.2|5676.47|5676.47|5672.2|5672.2|0
1607005800000|2020-12-03 14:30:00|5676.81|5676.81|5686.15|5686.15|5710.75|5710.75|5676.81|5676.81|0
1607006100000|2020-12-03 14:35:00|5682.28|5682.28|5676.77|5676.77|5682.28|5682.28|5659.6|5659.6|0
1607006400000|2020-12-03 14:40:00|5685.99|5685.99|5694.58|5694.58|5697.65|5697.65|5685.99|5685.99|0
1607006700000|2020-12-03 14:45:00|5697.65|5697.65|5713.67|5713.67|5713.67|5713.67|5693.04|5693.04|0
1607007000000|2020-12-03 14:50:00|5709.06|5709.06|5699.88|5699.88|5709.06|5709.06|5698.34|5698.34|0
1607007300000|2020-12-03 14:55:00|5700.47|5700.47|5702.56|5702.56|5711.79|5711.79|5700.47|5700.47|0
1607007600000|2020-12-03 15:00:00|5708.71|5708.71|5720.71|5720.71|5725.33|5725.33|5700.43|5700.43|0
1607007900000|2020-12-03 15:05:00|5726.86|5726.86|5737.67|5737.67|5748.44|5748.44|5726.86|5726.86|0
1607008200000|2020-12-03 15:10:00|5729.99|5729.99|5745.27|5745.27|5748.09|5748.09|5729.99|5729.99|0
1607008500000|2020-12-03 15:15:00|5746.81|5746.81|5757.04|5757.04|5757.04|5757.04|5742.7|5742.7|0
1607008800000|2020-12-03 15:20:00|5760.11|5760.11|5754.01|5754.01|5766.26|5766.26|5754.01|5754.01|0
1607009100000|2020-12-03 15:25:00|5750.94|5750.94|5771.73|5771.73|5771.73|5771.73|5749.4|5749.4|0
1607009400000|2020-12-03 15:30:00|5773.22|5773.22|5783.98|5783.98|5783.98|5783.98|5773.22|5773.22|0
1607009700000|2020-12-03 15:35:00|5782.44|5782.44|5795.94|5795.94|5796.23|5796.23|5782.44|5782.44|0
1607010000000|2020-12-03 15:40:00|5797.47|5797.47|5801.44|5801.44|5804.52|5804.52|5793.8|5793.8|0
1607010300000|2020-12-03 15:45:00|5802.04|5802.04|5783.89|5783.89|5802.04|5802.04|5783.89|5783.89|0
1607010600000|2020-12-03 15:50:00|5779.28|5779.28|5787.17|5787.17|5793.32|5793.32|5774.66|5774.66|0
1607010900000|2020-12-03 15:55:00|5785.63|5785.63|5803.99|5803.99|5804.29|5804.29|5784.09|5784.09|0
1607011200000|2020-12-03 16:00:00|5805.53|5805.53|5813.81|5813.81|5813.81|5813.81|5805.53|5805.53|0
1607011500000|2020-12-03 16:05:00|5812.27|5812.27|5829.99|5829.99|5833.06|5833.06|5809.54|5809.54|0
1607011800000|2020-12-03 16:10:00|5829.39|5829.39|5824.73|5824.73|5829.39|5829.39|5818.97|5818.97|0
1607012100000|2020-12-03 16:15:00|5825.93|5825.93|5827.76|5827.76|5831.04|5831.04|5824.39|5824.39|0
1607012400000|2020-12-03 16:20:00|5826.87|5826.87|5817.99|5817.99|5828.06|5828.06|5814.02|5814.02|0
1607012700000|2020-12-03 16:25:00|5819.52|5819.52|5837.13|5837.13|5838.66|5838.66|5817.39|5817.39|0
1607069700000|2020-12-04 08:15:00|5861.88|5861.88|5902.11|5902.11|5908.26|5908.26|5861.88|5861.88|0
1607070000000|2020-12-04 08:20:00|5903.6|5903.6|5917.35|5917.35|5940.41|5940.41|5903.6|5903.6|0
1607070300000|2020-12-04 08:25:00|5925.04|5925.04|5920.47|5920.47|5926.21|5926.21|5913.91|5913.91|0
1607070600000|2020-12-04 08:30:00|5928.16|5928.16|5937.5|5937.5|5942.41|5942.41|5928.16|5928.16|0
1607070900000|2020-12-04 08:35:00|5952.87|5952.87|5959.53|5959.53|5959.53|5959.53|5950.99|5950.99|0
1607071200000|2020-12-04 08:40:00|5960.72|5960.72|5957.53|5957.53|5965.79|5965.79|5948.28|5948.28|0
1607071500000|2020-12-04 08:45:00|5952.46|5952.46|5947.94|5947.94|5960.24|5960.24|5947.94|5947.94|0
1607071800000|2020-12-04 08:50:00|5954.09|5954.09|5974.46|5974.46|5974.46|5974.46|5951.01|5951.01|0
1607072100000|2020-12-04 08:55:00|5971.48|5971.48|5980.75|5980.75|5982.24|5982.24|5971.48|5971.48|0
1607072400000|2020-12-04 09:00:00|5979.21|5979.21|5990.48|5990.48|5990.48|5990.48|5977.68|5977.68|0
1607072700000|2020-12-04 09:05:00|5987.41|5987.41|5986.81|5986.81|5988.3|5988.3|5976.05|5976.05|0
1607073000000|2020-12-04 09:10:00|5987.7|5987.7|5966.23|5966.23|5987.7|5987.7|5966.23|5966.23|0
1607073300000|2020-12-04 09:15:00|5965.33|5965.33|5966.62|5966.62|5969.69|5969.69|5963.54|5963.54|0
1607073600000|2020-12-04 09:20:00|5963.34|5963.34|5953.47|5953.47|5964.23|5964.23|5953.47|5953.47|0
1607073900000|2020-12-04 09:25:00|5955|5955|5958.08|5958.08|5961.15|5961.15|5955|5955|0
1607074200000|2020-12-04 09:30:00|5956.54|5956.54|5938.48|5938.48|5956.54|5956.54|5938.48|5938.48|0
1607074500000|2020-12-04 09:35:00|5933.87|5933.87|5943.1|5943.1|5943.1|5943.1|5933.87|5933.87|0
1607074800000|2020-12-04 09:40:00|5944.88|5944.88|5962.14|5962.14|5963.68|5963.68|5943.69|5943.69|0
1607075100000|2020-12-04 09:45:00|5974.65|5974.65|6048.26|6048.26|6067.66|6067.66|5974.65|5974.65|0
1607075400000|2020-12-04 09:50:00|6043.65|6043.65|6046.34|6046.34|6046.34|6046.34|6043.65|6043.65|0
1607075700000|2020-12-04 09:55:00|6044.8|6044.8|6032.5|6032.5|6044.8|6044.8|6026.35|6026.35|0
1607076000000|2020-12-04 10:00:00|6027.89|6027.89|6024.08|6024.08|6027.89|6027.89|6009.14|6009.14|0
1607076300000|2020-12-04 10:05:00|6023.48|6023.48|6030.92|6030.92|6032.45|6032.45|6023.48|6023.48|0
1607076600000|2020-12-04 10:10:00|6029.38|6029.38|6029.08|6029.08|6029.38|6029.38|6021.69|6021.69|0
1607076900000|2020-12-04 10:15:00|6027.54|6027.54|6039.84|6039.84|6039.84|6039.84|6027.54|6027.54|0
1607077200000|2020-12-04 10:20:00|6044.45|6044.45|6047.48|6047.48|6048.97|6048.97|6044.45|6044.45|0
1607077500000|2020-12-04 10:25:00|6041.33|6041.33|6035.23|6035.23|6044.41|6044.41|6035.23|6035.23|0
1607077800000|2020-12-04 10:30:00|6030.62|6030.62|6036.77|6036.77|6036.77|6036.77|6027.54|6027.54|0
1607078100000|2020-12-04 10:35:00|6038.26|6038.26|6048.68|6048.68|6048.68|6048.68|6038.26|6038.26|0
1607078400000|2020-12-04 10:40:00|6051.75|6051.75|6048.68|6048.68|6054.83|6054.83|6044.06|6044.06|0
1607079000000|2020-12-04 10:50:00|6049.87|6049.87|6069.51|6069.51|6069.51|6069.51|6044.5|6044.5|0
1607079300000|2020-12-04 10:55:00|6061.83|6061.83|6054.14|6054.14|6061.83|6061.83|6054.14|6054.14|0
1607079600000|2020-12-04 11:00:00|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6057.21|6057.21|0
1607079900000|2020-12-04 11:05:00|6063.36|6063.36|6067.98|6067.98|6067.98|6067.98|6063.36|6063.36|0
1607080200000|2020-12-04 11:10:00|6072.59|6072.59|6069.51|6069.51|6074.13|6074.13|6069.51|6069.51|0
1607080500000|2020-12-04 11:15:00|6067.98|6067.98|6064.44|6064.44|6069.17|6069.17|6055.22|6055.22|0
1607080800000|2020-12-04 11:20:00|6062.9|6062.9|6059.83|6059.83|6062.9|6062.9|6059.83|6059.83|0
1607081100000|2020-12-04 11:25:00|6064.44|6064.44|6061.02|6061.02|6067.17|6067.17|6061.02|6061.02|0
1607081400000|2020-12-04 11:30:00|6056.41|6056.41|6065.64|6065.64|6065.64|6065.64|6056.41|6056.41|0
1607081700000|2020-12-04 11:35:00|6068.71|6068.71|6075.46|6075.46|6080.07|6080.07|6068.71|6068.71|0
1607082000000|2020-12-04 11:40:00|6073.67|6073.67|6071.83|6071.83|6074.91|6074.91|6068.76|6068.76|0
1607082300000|2020-12-04 11:45:00|6070.64|6070.64|6074.01|6074.01|6074.01|6074.01|6068.85|6068.85|0
1607082600000|2020-12-04 11:50:00|6069.4|6069.4|6073.07|6073.07|6077.98|6077.98|6069.4|6069.4|0
1607082900000|2020-12-04 11:55:00|6077.68|6077.68|6074.61|6074.61|6077.68|6077.68|6071.53|6071.53|0
1607083200000|2020-12-04 12:00:00|6073.07|6073.07|6076.15|6076.15|6076.15|6076.15|6073.07|6073.07|0
1607083500000|2020-12-04 12:05:00|6074.06|6074.06|6080.25|6080.25|6081.79|6081.79|6072.57|6072.57|0
1607083800000|2020-12-04 12:10:00|6081.79|6081.79|6081.7|6081.7|6083.24|6083.24|6078.72|6078.72|0
1607084100000|2020-12-04 12:15:00|6078.62|6078.62|6081.7|6081.7|6086.31|6086.31|6078.62|6078.62|0
1607084400000|2020-12-04 12:20:00|6077.09|6077.09|6057.15|6057.15|6077.09|6077.09|6057.15|6057.15|0
1607084700000|2020-12-04 12:25:00|6055.61|6055.61|6046.77|6046.77|6055.61|6055.61|6046.77|6046.77|0
1607085000000|2020-12-04 12:30:00|6045.24|6045.24|6048.26|6048.26|6048.91|6048.91|6044.94|6044.94|0
1607085300000|2020-12-04 12:35:00|6049.8|6049.8|6040.23|6040.23|6051.34|6051.34|6036.95|6036.95|0
1607085600000|2020-12-04 12:40:00|6037.16|6037.16|6035.67|6035.67|6044.85|6044.85|6035.62|6035.62|0
1607085900000|2020-12-04 12:45:00|6038.74|6038.74|6023.37|6023.37|6041.82|6041.82|6023.37|6023.37|0
1607086200000|2020-12-04 12:50:00|6021.83|6021.83|6013.2|6013.2|6023.37|6023.37|6012.9|6012.9|0
1607086500000|2020-12-04 12:55:00|6016.27|6016.27|6019.35|6019.35|6019.35|6019.35|6013.2|6013.2|0
1607086800000|2020-12-04 13:00:00|6022.43|6022.43|6023.96|6023.96|6025.5|6025.5|6022.43|6022.43|0
1607087100000|2020-12-04 13:05:00|6021.87|6021.87|6020.04|6020.04|6024.65|6024.65|6018.5|6018.5|0
1607087400000|2020-12-04 13:10:00|6018.5|6018.5|6016.96|6016.96|6018.5|6018.5|6016.96|6016.96|0
1607087700000|2020-12-04 13:15:00|6016.37|6016.37|6016.71|6016.71|6021.32|6021.32|6010.56|6010.56|0
1607088000000|2020-12-04 13:20:00|6016.11|6016.11|6005.7|6005.7|6016.11|6016.11|6005.7|6005.7|0
1607088300000|2020-12-04 13:25:00|6004.16|6004.16|5989.77|5989.77|6007.23|6007.23|5989.77|5989.77|0
1607088600000|2020-12-04 13:30:00|5989.17|5989.17|5985.96|5985.96|5989.17|5989.17|5975.08|5975.08|0
1607088900000|2020-12-04 13:35:00|5978.27|5978.27|5981.35|5981.35|5981.35|5981.35|5976.74|5976.74|0
1607089200000|2020-12-04 13:40:00|5979.81|5979.81|5969.44|5969.44|5979.81|5979.81|5966.36|5966.36|0
1607089500000|2020-12-04 13:45:00|5967.9|5967.9|5969.44|5969.44|5980.2|5980.2|5967.9|5967.9|0
1607089800000|2020-12-04 13:50:00|5970.98|5970.98|5981.74|5981.74|5987.89|5987.89|5970.98|5970.98|0
1607090100000|2020-12-04 13:55:00|5977.13|5977.13|5950.78|5950.78|5977.13|5977.13|5950.78|5950.78|0
1607090400000|2020-12-04 14:00:00|5947.71|5947.71|5939.42|5939.42|5947.71|5947.71|5928.66|5928.66|0
1607090700000|2020-12-04 14:05:00|5944.04|5944.04|5950.25|5950.25|5956.4|5956.4|5944.04|5944.04|0
1607091000000|2020-12-04 14:10:00|5948.72|5948.72|5974.85|5974.85|5976.39|5976.39|5945.64|5945.64|0
1607091300000|2020-12-04 14:15:00|5967.17|5967.17|5960.12|5960.12|5969.35|5969.35|5960.12|5960.12|0
1607091600000|2020-12-04 14:20:00|5955.51|5955.51|5951.24|5951.24|5955.51|5955.51|5949.36|5949.36|0
1607091900000|2020-12-04 14:25:00|5949.7|5949.7|5958.97|5958.97|5968.15|5968.15|5942.02|5942.02|0
1607092200000|2020-12-04 14:30:00|5959.57|5959.57|5967.21|5967.21|5973.36|5973.36|5951.84|5951.84|0
1607092500000|2020-12-04 14:35:00|5968.11|5968.11|5983.44|5983.44|5988.05|5988.05|5968.11|5968.11|0
1607092800000|2020-12-04 14:40:00|5984.33|5984.33|5999.66|5999.66|5999.66|5999.66|5982.24|5982.24|0
1607093100000|2020-12-04 14:45:00|6001.2|6001.2|6000.95|6000.95|6008.24|6008.24|5996.33|5996.33|0
1607093400000|2020-12-04 14:50:00|6001.24|6001.24|5988.69|5988.69|6001.24|6001.24|5985.62|5985.62|0
1607093700000|2020-12-04 14:55:00|5991.77|5991.77|5992.75|5992.75|5996.72|5996.72|5990.57|5990.57|0
1607094000000|2020-12-04 15:00:00|5986.6|5986.6|5972.81|5972.81|5988.39|5988.39|5972.81|5972.81|0
1607094300000|2020-12-04 15:05:00|5971.27|5971.27|5990.28|5990.28|5990.28|5990.28|5971.27|5971.27|0
1607094600000|2020-12-04 15:10:00|5991.47|5991.47|6008.98|6008.98|6008.98|6008.98|5988.39|5988.39|0
1607094900000|2020-12-04 15:15:00|6010.52|6010.52|6010.86|6010.86|6019.74|6019.74|6010.52|6010.52|0
1607095200000|2020-12-04 15:20:00|6012.4|6012.4|6026.14|6026.14|6028.02|6028.02|6012.4|6012.4|0
1607095500000|2020-12-04 15:25:00|6024.65|6024.65|6036.65|6036.65|6039.73|6039.73|6021.58|6021.58|0
1607095800000|2020-12-04 15:30:00|6035.76|6035.76|6007.23|6007.23|6035.76|6035.76|6007.23|6007.23|0
1607096100000|2020-12-04 15:35:00|6005.7|6005.7|6022.52|6022.52|6025.29|6025.29|6005.7|6005.7|0
1607096400000|2020-12-04 15:40:00|6025.59|6025.59|6028.28|6028.28|6028.28|6028.28|6021.58|6021.58|0
1607096700000|2020-12-04 15:45:00|6026.74|6026.74|6015.08|6015.08|6028.28|6028.28|6008.93|6008.93|0
1607097000000|2020-12-04 15:50:00|6016.62|6016.62|6024.26|6024.26|6024.31|6024.31|6016.62|6016.62|0
1607097300000|2020-12-04 15:55:00|6026.65|6026.65|6007.3|6007.3|6031.26|6031.26|6007.3|6007.3|0
1607097600000|2020-12-04 16:00:00|6013.45|6013.45|6004.78|6004.78|6014.99|6014.99|5997.82|5997.82|0
1607097900000|2020-12-04 16:05:00|6006.32|6006.32|6008.75|6008.75|6011.87|6011.87|6005.72|6005.72|0
1607098200000|2020-12-04 16:10:00|6008.45|6008.45|6008.75|6008.75|6009.99|6009.99|6003.88|6003.88|0
1607098500000|2020-12-04 16:15:00|6009.64|6009.64|6001.31|6001.31|6009.64|6009.64|6001.31|6001.31|0
1607098800000|2020-12-04 16:20:00|6002.85|6002.85|6015.2|6015.2|6015.49|6015.49|6002.85|6002.85|0
1607099100000|2020-12-04 16:25:00|6013.66|6013.66|6020.31|6020.31|6020.31|6020.31|6008.7|6008.7|0
1607328900000|2020-12-07 08:15:00|5969.62|5969.62|5999.04|5999.04|5999.04|5999.04|5969.62|5969.62|0
1607329200000|2020-12-07 08:20:00|6011.34|6011.34|5966.2|5966.2|6011.34|6011.34|5966.2|5966.2|0
1607329500000|2020-12-07 08:25:00|5967.99|5967.99|5961.31|5961.31|5967.99|5967.99|5934.26|5934.26|0
1607329800000|2020-12-07 08:30:00|5962.85|5962.85|5920.14|5920.14|5962.85|5962.85|5914.48|5914.48|0
1607330100000|2020-12-07 08:35:00|5919.85|5919.85|5865.02|5865.02|5926.04|5926.04|5865.02|5865.02|0
1607330400000|2020-12-07 08:40:00|5861.15|5861.15|5808.5|5808.5|5861.15|5861.15|5803.89|5803.89|0
1607330700000|2020-12-07 08:45:00|5816.19|5816.19|5841.69|5841.69|5844.76|5844.76|5802.06|5802.06|0
1607331000000|2020-12-07 08:50:00|5838.61|5838.61|5871.66|5871.66|5873.54|5873.54|5838.61|5838.61|0
1607331300000|2020-12-07 08:55:00|5876.27|5876.27|5857.82|5857.82|5876.27|5876.27|5857.82|5857.82|0
1607331600000|2020-12-07 09:00:00|5865.51|5865.51|5852.27|5852.27|5870.97|5870.97|5852.27|5852.27|0
1607331900000|2020-12-07 09:05:00|5859.95|5859.95|5872.51|5872.51|5877.12|5877.12|5859.95|5859.95|0
1607332200000|2020-12-07 09:10:00|5877.12|5877.12|5901.97|5901.97|5905.05|5905.05|5877.12|5877.12|0
1607332500000|2020-12-07 09:15:00|5908.12|5908.12|5932.72|5932.72|5937.33|5937.33|5906.58|5906.58|0
1607332800000|2020-12-07 09:20:00|5937.19|5937.19|5973.27|5973.27|5973.27|5973.27|5937.19|5937.19|0
1607333100000|2020-12-07 09:25:00|5980.96|5980.96|5985.57|5985.57|5985.57|5985.57|5974.81|5974.81|0
1607333400000|2020-12-07 09:30:00|5988.64|5988.64|6001.79|6001.79|6009.27|6009.27|5988.64|5988.64|0
1607333700000|2020-12-07 09:35:00|6000.25|6000.25|5994.08|5994.08|6008.81|6008.81|5994.08|5994.08|0
1607334000000|2020-12-07 09:40:00|5997.16|5997.16|6016.41|6016.41|6016.41|6016.41|5995.62|5995.62|0
1607334300000|2020-12-07 09:45:00|6011.8|6011.8|6005.9|6005.9|6013.59|6013.59|6005.9|6005.9|0
1607334600000|2020-12-07 09:50:00|6007.09|6007.09|5996.67|5996.67|6012.51|6012.51|5996.67|5996.67|0
1607334900000|2020-12-07 09:55:00|5985.91|5985.91|6000.11|6000.11|6000.11|6000.11|5985.91|5985.91|0
1607335200000|2020-12-07 10:00:00|5997.04|5997.04|5979.23|5979.23|5997.04|5997.04|5979.23|5979.23|0
1607335500000|2020-12-07 10:05:00|5978.93|5978.93|5993.11|5993.11|5993.11|5993.11|5977.4|5977.4|0
1607335800000|2020-12-07 10:10:00|5990.04|5990.04|5994.65|5994.65|6000.8|6000.8|5990.04|5990.04|0
1607336100000|2020-12-07 10:15:00|5992.27|5992.27|5999.31|5999.31|5999.31|5999.31|5987.01|5987.01|0
1607336400000|2020-12-07 10:20:00|6007|6007|6008.9|6008.9|6011.59|6011.59|5997.77|5997.77|0
1607336700000|2020-12-07 10:25:00|6006.81|6006.81|6007.8|6007.8|6012.41|6012.41|6004.73|6004.73|0
1607337000000|2020-12-07 10:30:00|6005.71|6005.71|5988.14|5988.14|6005.71|6005.71|5976.43|5976.43|0
1607337300000|2020-12-07 10:35:00|5988.73|5988.73|5987.24|5987.24|5988.73|5988.73|5987.24|5987.24|0
1607337600000|2020-12-07 10:40:00|5986.64|5986.64|5970.03|5970.03|5986.64|5986.64|5970.03|5970.03|0
1607337900000|2020-12-07 10:45:00|5966.96|5966.96|5991.85|5991.85|5991.85|5991.85|5966.96|5966.96|0
1607338200000|2020-12-07 10:50:00|5996.47|5996.47|5998|5998|6000.69|6000.69|5991.85|5991.85|0
1607338500000|2020-12-07 10:55:00|5996.21|5996.21|5976.62|5976.62|5996.21|5996.21|5976.62|5976.62|0
1607338800000|2020-12-07 11:00:00|5979.69|5979.69|6014.37|6014.37|6014.37|6014.37|5979.69|5979.69|0
1607339100000|2020-12-07 11:05:00|6015.9|6015.9|6017.44|6017.44|6017.44|6017.44|6008.22|6008.22|0
1607339400000|2020-12-07 11:10:00|6014.37|6014.37|6013.82|6013.82|6018.43|6018.43|6012.28|6012.28|0
1607339700000|2020-12-07 11:15:00|6023.04|6023.04|6014.11|6014.11|6023.34|6023.34|6014.11|6014.11|0
1607340000000|2020-12-07 11:20:00|6012.32|6012.32|6026.02|6026.02|6026.02|6026.02|6012.32|6012.32|0
1607340300000|2020-12-07 11:25:00|6026.92|6026.92|6026.02|6026.02|6026.92|6026.92|6026.02|6026.02|0
1607340600000|2020-12-07 11:30:00|6022.95|6022.95|6022.05|6022.05|6022.95|6022.95|6022.05|6022.05|0
1607340900000|2020-12-07 11:35:00|6034.35|6034.35|6055.35|6055.35|6055.35|6055.35|6034.35|6034.35|0
1607341200000|2020-12-07 11:40:00|6052.28|6052.28|6056.34|6056.34|6067.65|6067.65|6050.74|6050.74|0
1607341500000|2020-12-07 11:45:00|6058.43|6058.43|6047.8|6047.8|6066.11|6066.11|6047.8|6047.8|0
1607341800000|2020-12-07 11:50:00|6048.7|6048.7|6068.84|6068.84|6068.84|6068.84|6048.7|6048.7|0
1607342100000|2020-12-07 11:55:00|6067.31|6067.31|6079.35|6079.35|6085.5|6085.5|6065.77|6065.77|0
1607342400000|2020-12-07 12:00:00|6082.43|6082.43|6055.51|6055.51|6082.43|6082.43|6055.07|6055.07|0
1607342700000|2020-12-07 12:05:00|6057.05|6057.05|6057.05|6057.05|6057.05|6057.05|6057.05|6057.05|0
1607343000000|2020-12-07 12:10:00|6057.64|6057.64|6056.2|6056.2|6061.96|6061.96|6054.66|6054.66|0
1607343300000|2020-12-07 12:15:00|6057.74|6057.74|6065.42|6065.42|6065.42|6065.42|6057.74|6057.74|0
1607343600000|2020-12-07 12:20:00|6063.34|6063.34|6056.54|6056.54|6065.77|6065.77|6056.54|6056.54|0
1607343900000|2020-12-07 12:25:00|6054.16|6054.16|6029.26|6029.26|6054.16|6054.16|6029.26|6029.26|0
1607344500000|2020-12-07 12:35:00|6041.56|6041.56|6040.66|6040.66|6041.86|6041.86|6040.66|6040.66|0
1607344800000|2020-12-07 12:40:00|6031.44|6031.44|6020.56|6020.56|6034.51|6034.51|6020.56|6020.56|0
1607345100000|2020-12-07 12:45:00|6023.64|6023.64|6034.17|6034.17|6040.32|6040.32|6023.64|6023.64|0
1607345400000|2020-12-07 12:50:00|6038.78|6038.78|6036.69|6036.69|6038.78|6038.78|6036.69|6036.69|0
1607345700000|2020-12-07 12:55:00|6030.54|6030.54|6045.92|6045.92|6052.07|6052.07|6030.54|6030.54|0
1607346000000|2020-12-07 13:00:00|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|0
1607346300000|2020-12-07 13:05:00|6048.99|6048.99|6047.46|6047.46|6048.99|6048.99|6047.46|6047.46|0
1607346600000|2020-12-07 13:10:00|6036.69|6036.69|6035.71|6035.71|6036.69|6036.69|6029.95|6029.95|0
1607346900000|2020-12-07 13:15:00|6041.86|6041.86|6034.95|6034.95|6044.93|6044.93|6034.95|6034.95|0
1607347200000|2020-12-07 13:20:00|6030.34|6030.34|6038.42|6038.42|6039.56|6039.56|6030.34|6030.34|0
1607347500000|2020-12-07 13:25:00|6036.88|6036.88|6039.56|6039.56|6039.56|6039.56|6032.27|6032.27|0
1607347800000|2020-12-07 13:30:00|6038.03|6038.03|6027.26|6027.26|6039.82|6039.82|6027.26|6027.26|0
1607348100000|2020-12-07 13:35:00|6025.73|6025.73|6037.43|6037.43|6037.43|6037.43|6025.13|6025.13|0
1607348400000|2020-12-07 13:40:00|6040.11|6040.11|6048.1|6048.1|6054.25|6054.25|6040.11|6040.11|0
1607348700000|2020-12-07 13:45:00|6049.64|6049.64|6045.97|6045.97|6049.64|6049.64|6045.97|6045.97|0
1607349000000|2020-12-07 13:50:00|6044.77|6044.77|6051.22|6051.22|6051.22|6051.22|6042.04|6042.04|0
1607349300000|2020-12-07 13:55:00|6045.07|6045.07|6043.53|6043.53|6048.15|6048.15|6043.53|6043.53|0
1607349600000|2020-12-07 14:00:00|6049.68|6049.68|6060.4|6060.4|6060.74|6060.74|6049.68|6049.68|0
1607349900000|2020-12-07 14:05:00|6066.55|6066.55|6056.38|6056.38|6069.62|6069.62|6056.38|6056.38|0
1607350200000|2020-12-07 14:10:00|6059.46|6059.46|6062.92|6062.92|6064.07|6064.07|6055.24|6055.24|0
1607350500000|2020-12-07 14:15:00|6061.39|6061.39|6061.39|6061.39|6062.92|6062.92|6061.39|6061.39|0
1607350800000|2020-12-07 14:20:00|6064.46|6064.46|6070.31|6070.31|6070.31|6070.31|6064.46|6064.46|0
1607351100000|2020-12-07 14:25:00|6065.7|6065.7|6067.33|6067.33|6073.39|6073.39|6065.7|6065.7|0
1607351400000|2020-12-07 14:30:00|6071.94|6071.94|6058.24|6058.24|6075.02|6075.02|6056.71|6056.71|0
1607351700000|2020-12-07 14:35:00|6056.75|6056.75|6056.59|6056.59|6065.43|6065.43|6048.51|6048.51|0
1607352000000|2020-12-07 14:40:00|6051.98|6051.98|6100.61|6100.61|6100.61|6100.61|6051.98|6051.98|0
1607352300000|2020-12-07 14:45:00|6095.99|6095.99|6085.14|6085.14|6097.53|6097.53|6083.6|6083.6|0
1607352600000|2020-12-07 14:50:00|6083.6|6083.6|6065.15|6065.15|6083.6|6083.6|6065.15|6065.15|0
1607352900000|2020-12-07 14:55:00|6060.68|6060.68|6056.82|6056.82|6064.9|6064.9|6049.52|6049.52|0
1607353200000|2020-12-07 15:00:00|6058.36|6058.36|6021.94|6021.94|6064.71|6064.71|6021.94|6021.94|0
1607353500000|2020-12-07 15:05:00|6018.86|6018.86|6025.01|6025.01|6025.01|6025.01|6014.25|6014.25|0
1607353800000|2020-12-07 15:10:00|6026.55|6026.55|6054|6054|6054|6054|6026.55|6026.55|0
1607354100000|2020-12-07 15:15:00|6058.61|6058.61|6047.16|6047.16|6069.88|6069.88|6044.13|6044.13|0
1607354400000|2020-12-07 15:20:00|6048.7|6048.7|6044.1|6044.1|6059.02|6059.02|6039.29|6039.29|0
1607354700000|2020-12-07 15:25:00|6048.72|6048.72|6076.12|6076.12|6076.12|6076.12|6048.72|6048.72|0
1607355000000|2020-12-07 15:30:00|6073.04|6073.04|6073.68|6073.68|6080.68|6080.68|6069.07|6069.07|0
1607355300000|2020-12-07 15:35:00|6078.3|6078.3|6069.76|6069.76|6078.99|6078.99|6069.76|6069.76|0
1607355600000|2020-12-07 15:40:00|6074.37|6074.37|6068.22|6068.22|6081.88|6081.88|6060.53|6060.53|0
1607355900000|2020-12-07 15:45:00|6070.31|6070.31|6096.4|6096.4|6097.6|6097.6|6070.31|6070.31|0
1607356200000|2020-12-07 15:50:00|6090.25|6090.25|6087.77|6087.77|6090.25|6090.25|6087.18|6087.18|0
1607356500000|2020-12-07 15:55:00|6088.67|6088.67|6082.56|6082.56|6090.25|6090.25|6076.41|6076.41|0
1607356800000|2020-12-07 16:00:00|6081.03|6081.03|6072.15|6072.15|6081.03|6081.03|6071.85|6071.85|0
1607357100000|2020-12-07 16:05:00|6069.07|6069.07|6066.94|6066.94|6071.85|6071.85|6065.7|6065.7|0
1607357400000|2020-12-07 16:10:00|6067.53|6067.53|6083.6|6083.6|6085.14|6085.14|6066.68|6066.68|0
1607357700000|2020-12-07 16:15:00|6084.79|6084.79|6082.27|6082.27|6089.36|6089.36|6072.44|6072.44|0
1607358000000|2020-12-07 16:20:00|6081.97|6081.97|6087.22|6087.22|6102.55|6102.55|6081.37|6081.37|0
1607358300000|2020-12-07 16:25:00|6085.69|6085.69|6064.16|6064.16|6088.76|6088.76|6059.25|6059.25|0
1607415300000|2020-12-08 08:15:00|5963.28|5963.28|5955.09|5955.09|5963.28|5963.28|5954.06|5954.06|0
1607415600000|2020-12-08 08:20:00|5961.95|5961.95|6000.6|6000.6|6000.6|6000.6|5961.95|5961.95|0
1607415900000|2020-12-08 08:25:00|6002.13|6002.13|5995.98|5995.98|6002.13|6002.13|5995.98|5995.98|0
1607416200000|2020-12-08 08:30:00|5992.91|5992.91|6027.08|6027.08|6027.37|6027.37|5992.91|5992.91|0
1607416500000|2020-12-08 08:35:00|6030.66|6030.66|6080.77|6080.77|6099.56|6099.56|6030.66|6030.66|0
1607416800000|2020-12-08 08:40:00|6079.87|6079.87|6033.82|6033.82|6079.87|6079.87|6026.87|6026.87|0
1607417100000|2020-12-08 08:45:00|6029.35|6029.35|6028.54|6028.54|6029.35|6029.35|6025.17|6025.17|0
1607417400000|2020-12-08 08:50:00|6016.24|6016.24|5988.32|5988.32|6016.24|6016.24|5987.12|5987.12|0
1607417700000|2020-12-08 08:55:00|5996|5996|5971.06|5971.06|6000.18|6000.18|5963.37|5963.37|0
1607418000000|2020-12-08 09:00:00|5969.27|5969.27|5988.43|5988.43|5988.43|5988.43|5969.27|5969.27|0
1607418300000|2020-12-08 09:05:00|5993.04|5993.04|6016.68|6016.68|6016.68|6016.68|5989.46|5989.46|0
1607418600000|2020-12-08 09:10:00|6017.57|6017.57|6027.39|6027.39|6028.59|6028.59|6017.57|6017.57|0
1607418900000|2020-12-08 09:15:00|6021.24|6021.24|6005.62|6005.62|6025.6|6025.6|6005.62|6005.62|0
1607419200000|2020-12-08 09:20:00|6007.7|6007.7|5984.09|5984.09|6010.78|6010.78|5984.09|5984.09|0
1607419500000|2020-12-08 09:25:00|5991.78|5991.78|5988.06|5988.06|5997.29|5997.29|5984.99|5984.99|0
1607419800000|2020-12-08 09:30:00|5989.6|5989.6|5997.45|5997.45|6006.67|6006.67|5989.6|5989.6|0
1607420100000|2020-12-08 09:35:00|5991.78|5991.78|5987.17|5987.17|5993.27|5993.27|5987.17|5987.17|0
1607420400000|2020-12-08 09:40:00|5988.36|5988.36|5988.06|5988.06|5988.36|5988.36|5988.06|5988.06|0
1607420700000|2020-12-08 09:45:00|5988.66|5988.66|5996.3|5996.3|5999.37|5999.37|5988.66|5988.66|0
1607421000000|2020-12-08 09:50:00|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|0
1607421300000|2020-12-08 09:55:00|6004.95|6004.95|6017.5|6017.5|6028.26|6028.26|6004.95|6004.95|0
1607421600000|2020-12-08 10:00:00|6019.59|6019.59|6018.05|6018.05|6025.74|6025.74|6016.51|6016.51|0
1607421900000|2020-12-08 10:05:00|6015.96|6015.96|5997.01|5997.01|6015.96|6015.96|5989.32|5989.32|0
1607422200000|2020-12-08 10:10:00|6003.16|6003.16|6004.4|6004.4|6006.23|6006.23|6003.16|6003.16|0
1607422500000|2020-12-08 10:15:00|5998.25|5998.25|5994.81|5994.81|6003.89|6003.89|5993.13|5993.13|0
1607422800000|2020-12-08 10:20:00|5988.66|5988.66|5993.32|5993.32|5994.81|5994.81|5988.66|5988.66|0
1607423100000|2020-12-08 10:25:00|5996.3|5996.3|5990.24|5990.24|5997.88|5997.88|5990.24|5990.24|0
1607423400000|2020-12-08 10:30:00|5985.63|5985.63|5987.17|5987.17|5994.16|5994.16|5985.63|5985.63|0
1607423700000|2020-12-08 10:35:00|5981.02|5981.02|5985.28|5985.28|5988.7|5988.7|5981.02|5981.02|0
1607424000000|2020-12-08 10:40:00|5983.75|5983.75|5977.94|5977.94|5983.75|5983.75|5977.94|5977.94|0
1607424300000|2020-12-08 10:45:00|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1607424600000|2020-12-08 10:50:00|5982.55|5982.55|5983.75|5983.75|5983.75|5983.75|5982.55|5982.55|0
1607424900000|2020-12-08 10:55:00|5982.85|5982.85|5976.4|5976.4|5985.63|5985.63|5976.4|5976.4|0
1607425200000|2020-12-08 11:00:00|5974.87|5974.87|5973.33|5973.33|5980.07|5980.07|5973.33|5973.33|0
1607425500000|2020-12-08 11:05:00|5973.63|5973.63|5964.1|5964.1|5983.45|5983.45|5964.1|5964.1|0
1607425800000|2020-12-08 11:10:00|5973.33|5973.33|5964.1|5964.1|5973.33|5973.33|5964.1|5964.1|0
1607426100000|2020-12-08 11:15:00|5962.57|5962.57|5962.57|5962.57|5965.64|5965.64|5961.03|5961.03|0
1607426400000|2020-12-08 11:20:00|5961.03|5961.03|5964.95|5964.95|5975.71|5975.71|5957.95|5957.95|0
1607426700000|2020-12-08 11:25:00|5971.1|5971.1|5984.8|5984.8|5985.99|5985.99|5971.1|5971.1|0
1607427000000|2020-12-08 11:30:00|5983.31|5983.31|5977.85|5977.85|5983.31|5983.31|5971.7|5971.7|0
1607427300000|2020-12-08 11:35:00|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|0
1607427600000|2020-12-08 11:40:00|5974.87|5974.87|5959.49|5959.49|5974.87|5974.87|5959.49|5959.49|0
1607427900000|2020-12-08 11:45:00|5960.09|5960.09|5953.34|5953.34|5960.09|5960.09|5953.34|5953.34|0
1607428200000|2020-12-08 11:50:00|5954.88|5954.88|5960.39|5960.39|5960.39|5960.39|5954.88|5954.88|0
1607428500000|2020-12-08 11:55:00|5955.77|5955.77|5956.07|5956.07|5956.07|5956.07|5954.88|5954.88|0
1607428800000|2020-12-08 12:00:00|5957.56|5957.56|5962.17|5962.17|5966.79|5966.79|5956.07|5956.07|0
1607429100000|2020-12-08 12:05:00|5963.37|5963.37|5973.19|5973.19|5974.68|5974.68|5963.37|5963.37|0
1607429400000|2020-12-08 12:10:00|5974.68|5974.68|5957.52|5957.52|5977.46|5977.46|5957.52|5957.52|0
1607429700000|2020-12-08 12:15:00|5960.59|5960.59|5957.77|5957.77|5962.38|5962.38|5957.77|5957.77|0
1607430000000|2020-12-08 12:20:00|5965.46|5965.46|5963.92|5963.92|5966.99|5966.99|5963.92|5963.92|0
1607430600000|2020-12-08 12:30:00|5963.32|5963.32|5979.94|5979.94|5980.83|5980.83|5963.32|5963.32|0
1607430900000|2020-12-08 12:35:00|5979.64|5979.64|5982.41|5982.41|5983.95|5983.95|5979.34|5979.34|0
1607431200000|2020-12-08 12:40:00|5980.88|5980.88|5987.03|5987.03|5987.03|5987.03|5977.8|5977.8|0
1607431500000|2020-12-08 12:45:00|5990.1|5990.1|5988.56|5988.56|5990.1|5990.1|5988.56|5988.56|0
1607431800000|2020-12-08 12:50:00|5993.18|5993.18|5998.13|5998.13|5998.13|5998.13|5987.37|5987.37|0
1607432100000|2020-12-08 12:55:00|5997.54|5997.54|5976.66|5976.66|5997.54|5997.54|5970.5|5970.5|0
1607432400000|2020-12-08 13:00:00|5973.58|5973.58|5983.65|5983.65|5983.65|5983.65|5970.5|5970.5|0
1607432700000|2020-12-08 13:05:00|5985.19|5985.19|5984.59|5984.59|5985.19|5985.19|5984.59|5984.59|0
1607433000000|2020-12-08 13:10:00|5986.13|5986.13|5984.59|5984.59|5986.13|5986.13|5984.59|5984.59|0
1607433300000|2020-12-08 13:15:00|5990.74|5990.74|5997.74|5997.74|6014.66|6014.66|5987.67|5987.67|0
1607433600000|2020-12-08 13:20:00|6002.36|6002.36|5995.27|5995.27|6014.66|6014.66|5995.27|5995.27|0
1607433900000|2020-12-08 13:25:00|5993.73|5993.73|5997.54|5997.54|6002.95|6002.95|5993.73|5993.73|0
1607434200000|2020-12-08 13:30:00|5996|5996|5994.46|5994.46|6005.23|6005.23|5994.46|5994.46|0
1607434500000|2020-12-08 13:35:00|5992.93|5992.93|5972.98|5972.98|5992.93|5992.93|5972.98|5972.98|0
1607434800000|2020-12-08 13:40:00|5979.13|5979.13|5966.24|5966.24|5979.73|5979.73|5966.24|5966.24|0
1607435100000|2020-12-08 13:45:00|5967.43|5967.43|5950.27|5950.27|5967.43|5967.43|5950.27|5950.27|0
1607435400000|2020-12-08 13:50:00|5948.73|5948.73|5939.16|5939.16|5950.27|5950.27|5934.89|5934.89|0
1607435700000|2020-12-08 13:55:00|5937.62|5937.62|5965.2|5965.2|5965.2|5965.2|5933.01|5933.01|0
1607436000000|2020-12-08 14:00:00|5957.52|5957.52|5936.43|5936.43|5957.52|5957.52|5936.43|5936.43|0
1607436300000|2020-12-08 14:05:00|5934.89|5934.89|5930.28|5930.28|5941.04|5941.04|5930.28|5930.28|0
1607436600000|2020-12-08 14:10:00|5931.81|5931.81|5939.5|5939.5|5947.19|5947.19|5930.28|5930.28|0
1607436900000|2020-12-08 14:15:00|5939.8|5939.8|5933.35|5933.35|5939.8|5939.8|5933.35|5933.35|0
1607437200000|2020-12-08 14:20:00|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|0
1607437500000|2020-12-08 14:25:00|5934.89|5934.89|5933.6|5933.6|5938.22|5938.22|5932.71|5932.71|0
1607437800000|2020-12-08 14:30:00|5933.01|5933.01|5999.28|5999.28|5999.28|5999.28|5926.86|5926.86|0
1607438100000|2020-12-08 14:35:00|5993.13|5993.13|6014.86|6014.86|6014.86|6014.86|5993.13|5993.13|0
1607438400000|2020-12-08 14:40:00|6017.94|6017.94|5994.03|5994.03|6024.29|6024.29|5994.03|5994.03|0
1607438700000|2020-12-08 14:45:00|5995.56|5995.56|5994.37|5994.37|6000.13|6000.13|5990.95|5990.95|0
1607439000000|2020-12-08 14:50:00|5994.97|5994.97|5993.32|5993.32|6005.48|6005.48|5990.24|5990.24|0
1607439300000|2020-12-08 14:55:00|5993.61|5993.61|5982.55|5982.55|5994.81|5994.81|5979.48|5979.48|0
1607439600000|2020-12-08 15:00:00|5977.94|5977.94|5968.37|5968.37|5977.94|5977.94|5962.57|5962.57|0
1607439900000|2020-12-08 15:05:00|5959.15|5959.15|5966.33|5966.33|5971.54|5971.54|5953|5953|0
1607440200000|2020-12-08 15:10:00|5967.87|5967.87|5974.96|5974.96|5974.96|5974.96|5963.94|5963.94|0
1607440500000|2020-12-08 15:15:00|5976.5|5976.5|5960.96|5960.96|5978.68|5978.68|5960.96|5960.96|0
1607440800000|2020-12-08 15:20:00|5959.42|5959.42|5947.86|5947.86|5962.5|5962.5|5947.81|5947.81|0
1607441100000|2020-12-08 15:25:00|5954.01|5954.01|5944.07|5944.07|5954.01|5954.01|5935.44|5935.44|0
1607441400000|2020-12-08 15:30:00|5942.53|5942.53|5935.49|5935.49|5944.71|5944.71|5934.85|5934.85|0
1607441700000|2020-12-08 15:35:00|5933.95|5933.95|5927.8|5927.8|5941.89|5941.89|5927.8|5927.8|0
1607442000000|2020-12-08 15:40:00|5927.5|5927.5|5923.92|5923.92|5930.58|5930.58|5923.92|5923.92|0
1607442300000|2020-12-08 15:45:00|5919.31|5919.31|5911.33|5911.33|5919.31|5919.31|5907.95|5907.95|0
1607442600000|2020-12-08 15:50:00|5909.79|5909.79|5926.7|5926.7|5926.7|5926.7|5902.1|5902.1|0
1607442900000|2020-12-08 15:55:00|5935.93|5935.93|5941.34|5941.34|5956.81|5956.81|5935.93|5935.93|0
1607443200000|2020-12-08 16:00:00|5940.45|5940.45|5964.45|5964.45|5964.45|5964.45|5940.15|5940.15|0
1607443500000|2020-12-08 16:05:00|5965.99|5965.99|5960.78|5960.78|5972.39|5972.39|5956.17|5956.17|0
1607443800000|2020-12-08 16:10:00|5959.59|5959.59|5979.27|5979.27|5990.2|5990.2|5959.59|5959.59|0
1607444100000|2020-12-08 16:15:00|5978.68|5978.68|5959.29|5959.29|5983.29|5983.29|5959.29|5959.29|0
1607444400000|2020-12-08 16:20:00|5960.82|5960.82|5958.74|5958.74|5960.82|5960.82|5954.12|5954.12|0
1607444700000|2020-12-08 16:25:00|5958.44|5958.44|5944.97|5944.97|5958.44|5958.44|5940.72|5940.72|0
1607501700000|2020-12-09 08:15:00|6032.1|6032.1|6025.06|6025.06|6037.88|6037.88|6018.19|6018.19|0
1607502000000|2020-12-09 08:20:00|6029.23|6029.23|6041.17|6041.17|6041.17|6041.17|6027.74|6027.74|0
1607502300000|2020-12-09 08:25:00|6037.88|6037.88|6037.04|6037.04|6065.56|6065.56|6037.04|6037.04|0
1607502600000|2020-12-09 08:30:00|6041.65|6041.65|6070.03|6070.03|6070.03|6070.03|6041.65|6041.65|0
1607502900000|2020-12-09 08:35:00|6074.65|6074.65|6066.96|6066.96|6074.65|6074.65|6066.96|6066.96|0
1607503200000|2020-12-09 08:40:00|6080.8|6080.8|6078.43|6078.43|6093.07|6093.07|6078.43|6078.43|0
1607503500000|2020-12-09 08:45:00|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|0
1607503800000|2020-12-09 08:50:00|6071.98|6071.98|6074.39|6074.39|6074.39|6074.39|6060.56|6060.56|0
1607504100000|2020-12-09 08:55:00|6079.01|6079.01|6076.87|6076.87|6086.69|6086.69|6074.19|6074.19|0
1607504400000|2020-12-09 09:00:00|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|0
1607504700000|2020-12-09 09:05:00|6075.34|6075.34|6060.01|6060.01|6075.34|6075.34|6054.8|6054.8|0
1607505000000|2020-12-09 09:10:00|6061.5|6061.5|6050.69|6050.69|6061.8|6061.8|6049.5|6049.5|0
1607505300000|2020-12-09 09:15:00|6052.23|6052.23|6070.58|6070.58|6070.58|6070.58|6049.15|6049.15|0
1607505600000|2020-12-09 09:20:00|6069.05|6069.05|6071.09|6071.09|6078.94|6078.94|6069.05|6069.05|0
1607505900000|2020-12-09 09:25:00|6069.9|6069.9|6076.3|6076.3|6076.3|6076.3|6064|6064|0
1607506200000|2020-12-09 09:30:00|6080.91|6080.91|6087.91|6087.91|6087.91|6087.91|6080.91|6080.91|0
1607506500000|2020-12-09 09:35:00|6084.83|6084.83|6079.53|6079.53|6087.22|6087.22|6079.53|6079.53|0
1607506800000|2020-12-09 09:40:00|6077.74|6077.74|6075.1|6075.1|6080.82|6080.82|6066.98|6066.98|0
1607507100000|2020-12-09 09:45:00|6081.25|6081.25|6099.7|6099.7|6099.7|6099.7|6076.64|6076.64|0
1607507400000|2020-12-09 09:50:00|6092.02|6092.02|6108.13|6108.13|6112.74|6112.74|6088.14|6088.14|0
1607507700000|2020-12-09 09:55:00|6097.36|6097.36|6095.83|6095.83|6097.36|6097.36|6095.83|6095.83|0
1607508000000|2020-12-09 10:00:00|6091.21|6091.21|6107.74|6107.74|6107.74|6107.74|6088.14|6088.14|0
1607508300000|2020-12-09 10:05:00|6106.2|6106.2|6102.28|6102.28|6106.2|6106.2|6093.95|6093.95|0
1607508600000|2020-12-09 10:10:00|6099.2|6099.2|6092.59|6092.59|6099.2|6099.2|6092.59|6092.59|0
1607508900000|2020-12-09 10:15:00|6095.58|6095.58|6085.41|6085.41|6096.17|6096.17|6083.87|6083.87|0
1607509200000|2020-12-09 10:20:00|6082.33|6082.33|6082.43|6082.43|6082.43|6082.43|6079.35|6079.35|0
1607509500000|2020-12-09 10:25:00|6087.04|6087.04|6074.14|6074.14|6087.04|6087.04|6071.07|6071.07|0
1607509800000|2020-12-09 10:30:00|6072.65|6072.65|6058.81|6058.81|6072.65|6072.65|6058.22|6058.22|0
1607510100000|2020-12-09 10:35:00|6063.43|6063.43|6046.05|6046.05|6063.43|6063.43|6044.86|6044.86|0
1607510400000|2020-12-09 10:40:00|6045.16|6045.16|6046.7|6046.7|6046.7|6046.7|6042.08|6042.08|0
1607510700000|2020-12-09 10:45:00|6054.38|6054.38|6057.46|6057.46|6057.46|6057.46|6048.23|6048.23|0
1607511000000|2020-12-09 10:50:00|6056.27|6056.27|6057.9|6057.9|6059.98|6059.98|6049.52|6049.52|0
1607511300000|2020-12-09 10:55:00|6056.41|6056.41|6043.9|6043.9|6056.41|6056.41|6043.9|6043.9|0
1607511600000|2020-12-09 11:00:00|6044.79|6044.79|6031|6031|6045.69|6045.69|6021.78|6021.78|0
1607511900000|2020-12-09 11:05:00|6031.6|6031.6|6030.11|6030.11|6032.49|6032.49|6030.11|6030.11|0
1607512200000|2020-12-09 11:10:00|6020.88|6020.88|6030.91|6030.91|6030.91|6030.91|6020.88|6020.88|0
1607512500000|2020-12-09 11:15:00|6033|6033|6020.45|6020.45|6033|6033|6020.45|6020.45|0
1607512800000|2020-12-09 11:20:00|6015.83|6015.83|6016.52|6016.52|6018.91|6018.91|6015.83|6015.83|0
1607513100000|2020-12-09 11:25:00|6022.67|6022.67|6018.11|6018.11|6022.67|6022.67|6018.11|6018.11|0
1607513400000|2020-12-09 11:30:00|6016.57|6016.57|6026.3|6026.3|6026.39|6026.39|6016.57|6016.57|0
1607513700000|2020-12-09 11:35:00|6030.91|6030.91|6021.43|6021.43|6030.91|6030.91|6021.43|6021.43|0
1607514000000|2020-12-09 11:40:00|6022.97|6022.97|6021.18|6021.18|6022.97|6022.97|6017.51|6017.51|0
1607514300000|2020-12-09 11:45:00|6022.72|6022.72|6030.27|6030.27|6030.27|6030.27|6020.88|6020.88|0
1607514600000|2020-12-09 11:50:00|6031.16|6031.16|6043.37|6043.37|6047.98|6047.98|6031.16|6031.16|0
1607514900000|2020-12-09 11:55:00|6042.48|6042.48|6046.19|6046.19|6047.09|6047.09|6042.48|6042.48|0
1607515200000|2020-12-09 12:00:00|6045|6045|6036.97|6036.97|6045|6045|6029.28|6029.28|0
1607515500000|2020-12-09 12:05:00|6030.82|6030.82|6018.91|6018.91|6030.82|6030.82|6018.91|6018.91|0
1607515800000|2020-12-09 12:10:00|6020.45|6020.45|6029.67|6029.67|6029.67|6029.67|6018.91|6018.91|0
1607516100000|2020-12-09 12:15:00|6032.06|6032.06|6025.95|6025.95|6033.59|6033.59|6025.95|6025.95|0
1607516400000|2020-12-09 12:20:00|6030.57|6030.57|6013.4|6013.4|6030.57|6030.57|6013.4|6013.4|0
1607516700000|2020-12-09 12:25:00|6010.33|6010.33|6012.76|6012.76|6012.76|6012.76|6004.18|6004.18|0
1607517000000|2020-12-09 12:30:00|6006.61|6006.61|6009.98|6009.98|6009.98|6009.98|6006.61|6006.61|0
1607517300000|2020-12-09 12:35:00|6008.44|6008.44|5995.89|5995.89|6008.44|6008.44|5995.89|5995.89|0
1607517600000|2020-12-09 12:40:00|5997.38|5997.38|6000.5|6000.5|6000.5|6000.5|5995.89|5995.89|0
1607517900000|2020-12-09 12:45:00|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|0
1607518200000|2020-12-09 12:50:00|6000.5|6000.5|6000.16|6000.16|6000.5|6000.5|5998.97|5998.97|0
1607518500000|2020-12-09 12:55:00|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|0
1607518800000|2020-12-09 13:00:00|5998.28|5998.28|5996.74|5996.74|5998.28|5998.28|5987.52|5987.52|0
1607519100000|2020-12-09 13:05:00|5995.85|5995.85|5982.05|5982.05|5995.85|5995.85|5982.05|5982.05|0
1607519400000|2020-12-09 13:10:00|5981.76|5981.76|5980.56|5980.56|5984.83|5984.83|5980.56|5980.56|0
1607519700000|2020-12-09 13:15:00|5988.25|5988.25|5981.76|5981.76|5989.44|5989.44|5981.76|5981.76|0
1607520000000|2020-12-09 13:20:00|5983.29|5983.29|5988.41|5988.41|5990.5|5990.5|5983.29|5983.29|0
1607520300000|2020-12-09 13:25:00|5987.52|5987.52|5997.04|5997.04|5997.04|5997.04|5984.74|5984.74|0
1607520600000|2020-12-09 13:30:00|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1607520900000|2020-12-09 13:35:00|6001.01|6001.01|5991.78|5991.78|6001.01|6001.01|5991.78|5991.78|0
1607521200000|2020-12-09 13:40:00|5997.93|5997.93|6002.55|6002.55|6002.55|6002.55|5993.32|5993.32|0
1607521500000|2020-12-09 13:45:00|6007.16|6007.16|6017.92|6017.92|6021|6021|6007.16|6007.16|0
1607521800000|2020-12-09 13:50:00|6018.22|6018.22|6016.73|6016.73|6018.22|6018.22|6005.97|6005.97|0
1607522100000|2020-12-09 13:55:00|6015.19|6015.19|6010.33|6010.33|6018.52|6018.52|6010.28|6010.28|0
1607522400000|2020-12-09 14:00:00|6008.79|6008.79|5995.64|5995.64|6008.79|6008.79|5995.64|5995.64|0
1607522700000|2020-12-09 14:05:00|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5981.8|5981.8|0
1607523000000|2020-12-09 14:10:00|5994.1|5994.1|5986.41|5986.41|5998.71|5998.71|5978.73|5978.73|0
1607523300000|2020-12-09 14:15:00|5989.49|5989.49|5975.95|5975.95|5989.49|5989.49|5975.95|5975.95|0
1607523600000|2020-12-09 14:20:00|5980.56|5980.56|5975.7|5975.7|5980.56|5980.56|5975.7|5975.7|0
1607523900000|2020-12-09 14:25:00|5980.31|5980.31|5986.46|5986.46|5986.46|5986.46|5978.77|5978.77|0
1607524200000|2020-12-09 14:30:00|5988.25|5988.25|6013.61|6013.61|6032.95|6032.95|5988.25|5988.25|0
1607524500000|2020-12-09 14:35:00|6013.31|6013.31|6012.46|6012.46|6018.27|6018.27|6012.46|6012.46|0
1607524800000|2020-12-09 14:40:00|6009.38|6009.38|6027.1|6027.1|6028.64|6028.64|6009.38|6009.38|0
1607525100000|2020-12-09 14:45:00|6024.03|6024.03|6011.77|6011.77|6024.03|6024.03|6011.77|6011.77|0
1607525400000|2020-12-09 14:50:00|6008.7|6008.7|6025.77|6025.77|6025.77|6025.77|6005.97|6005.97|0
1607525700000|2020-12-09 14:55:00|6028.84|6028.84|6050.32|6050.32|6050.32|6050.32|6028.84|6028.84|0
1607526000000|2020-12-09 15:00:00|6051.22|6051.22|6045.32|6045.32|6056.08|6056.08|6039.17|6039.17|0
1607526300000|2020-12-09 15:05:00|6048.39|6048.39|6047.25|6047.25|6048.39|6048.39|6039.61|6039.61|0
1607526600000|2020-12-09 15:10:00|6049.34|6049.34|6034.05|6034.05|6050.87|6050.87|6024.83|6024.83|0
1607526900000|2020-12-09 15:15:00|6037.13|6037.13|6044.52|6044.52|6047.59|6047.59|6025.47|6025.47|0
1607527200000|2020-12-09 15:20:00|6041.44|6041.44|6028.84|6028.84|6041.44|6041.44|6020.9|6020.9|0
1607527500000|2020-12-09 15:25:00|6030.38|6030.38|6035.59|6035.59|6045.11|6045.11|6030.38|6030.38|0
1607527800000|2020-12-09 15:30:00|6030.98|6030.98|6006.91|6006.91|6035.29|6035.29|6006.91|6006.91|0
1607528100000|2020-12-09 15:35:00|5999.22|5999.22|5988.5|5988.5|5999.22|5999.22|5977.74|5977.74|0
1607528400000|2020-12-09 15:40:00|5993.11|5993.11|5994.01|5994.01|5997.08|5997.08|5990.04|5990.04|0
1607528700000|2020-12-09 15:45:00|5983.25|5983.25|5992.13|5992.13|5992.13|5992.13|5983.25|5983.25|0
1607529000000|2020-12-09 15:50:00|5990.93|5990.93|5973.77|5973.77|5990.93|5990.93|5973.77|5973.77|0
1607529300000|2020-12-09 15:55:00|5972.28|5972.28|5966.13|5966.13|5972.28|5972.28|5966.13|5966.13|0
1607529600000|2020-12-09 16:00:00|5967.67|5967.67|5941.62|5941.62|5968.86|5968.86|5941.62|5941.62|0
1607529900000|2020-12-09 16:05:00|5938.55|5938.55|5939.83|5939.83|5941.96|5941.96|5930.95|5930.95|0
1607530200000|2020-12-09 16:10:00|5942.91|5942.91|5954.86|5954.86|5954.86|5954.86|5942.86|5942.86|0
1607530500000|2020-12-09 16:15:00|5957.94|5957.94|5947.52|5947.52|5962.46|5962.46|5947.52|5947.52|0
1607530800000|2020-12-09 16:20:00|5945.98|5945.98|5953.67|5953.67|5953.67|5953.67|5938.64|5938.64|0
1607531100000|2020-12-09 16:25:00|5950.59|5950.59|5942.95|5942.95|5956.74|5956.74|5934.58|5934.58|0
1607588100000|2020-12-10 08:15:00|5785.53|5785.53|5822.98|5822.98|5822.98|5822.98|5785.53|5785.53|0
1607588400000|2020-12-10 08:20:00|5821.44|5821.44|5844.51|5844.51|5849.12|5849.12|5821.44|5821.44|0
1607588700000|2020-12-10 08:25:00|5842.72|5842.72|5855.41|5855.41|5857.2|5857.2|5841.23|5841.23|0
1607589000000|2020-12-10 08:30:00|5847.72|5847.72|5828.12|5828.12|5847.72|5847.72|5818.9|5818.9|0
1607589300000|2020-12-10 08:35:00|5821.97|5821.97|5823.86|5823.86|5825.05|5825.05|5812.75|5812.75|0
1607589600000|2020-12-10 08:40:00|5816.17|5816.17|5811.51|5811.51|5816.17|5816.17|5810.02|5810.02|0
1607589900000|2020-12-10 08:45:00|5813.3|5813.3|5820.99|5820.99|5824.06|5824.06|5813.3|5813.3|0
1607590200000|2020-12-10 08:50:00|5816.37|5816.37|5825.6|5825.6|5825.6|5825.6|5814.84|5814.84|0
1607590500000|2020-12-10 08:55:00|5836.36|5836.36|5870.19|5870.19|5877.87|5877.87|5836.36|5836.36|0
1607590800000|2020-12-10 09:00:00|5864.04|5864.04|5869.11|5869.11|5870.9|5870.9|5864.04|5864.04|0
1607591100000|2020-12-10 09:05:00|5870|5870|5893.82|5893.82|5893.82|5893.82|5870|5870|0
1607591400000|2020-12-10 09:10:00|5918.42|5918.42|5921.5|5921.5|5921.5|5921.5|5906.12|5906.12|0
1607591700000|2020-12-10 09:15:00|5913.81|5913.81|5919.96|5919.96|5919.96|5919.96|5913.81|5913.81|0
1607592000000|2020-12-10 09:20:00|5918.77|5918.77|5917.23|5917.23|5918.77|5918.77|5908|5908|0
1607592300000|2020-12-10 09:25:00|5918.12|5918.12|5928.24|5928.24|5928.24|5928.24|5912.87|5912.87|0
1607592600000|2020-12-10 09:30:00|5948.23|5948.23|5919.02|5919.02|5948.23|5948.23|5917.48|5917.48|0
1607592900000|2020-12-10 09:35:00|5918.72|5918.72|5912.23|5912.23|5920.21|5920.21|5912.23|5912.23|0
1607593200000|2020-12-10 09:40:00|5922.99|5922.99|5923.03|5923.03|5924.53|5924.53|5922.99|5922.99|0
1607593500000|2020-12-10 09:45:00|5926.32|5926.32|5921.7|5921.7|5926.32|5926.32|5921.7|5921.7|0
1607593800000|2020-12-10 09:50:00|5920.17|5920.17|5912.48|5912.48|5920.17|5920.17|5901.72|5901.72|0
1607594100000|2020-12-10 09:55:00|5900.18|5900.18|5901.07|5901.07|5913.37|5913.37|5900.18|5900.18|0
1607594400000|2020-12-10 10:00:00|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|0
1607594700000|2020-12-10 10:05:00|5890.36|5890.36|5888.86|5888.86|5890.65|5890.65|5888.86|5888.86|0
1607595300000|2020-12-10 10:15:00|5889.16|5889.16|5883.01|5883.01|5889.16|5889.16|5883.01|5883.01|0
1607595600000|2020-12-10 10:20:00|5885.1|5885.1|5912.78|5912.78|5912.78|5912.78|5885.1|5885.1|0
1607595900000|2020-12-10 10:25:00|5906.63|5906.63|5920.46|5920.46|5920.46|5920.46|5906.63|5906.63|0
1607596200000|2020-12-10 10:30:00|5923.54|5923.54|5932.76|5932.76|5935.84|5935.84|5923.54|5923.54|0
1607596500000|2020-12-10 10:35:00|5937.38|5937.38|5932.76|5932.76|5940.45|5940.45|5929.69|5929.69|0
1607596800000|2020-12-10 10:40:00|5938.91|5938.91|5932.28|5932.28|5944.58|5944.58|5926.13|5926.13|0
1607597100000|2020-12-10 10:45:00|5927.67|5927.67|5926.13|5926.13|5927.67|5927.67|5926.13|5926.13|0
1607597700000|2020-12-10 10:55:00|5924.34|5924.34|5930.19|5930.19|5930.19|5930.19|5924.04|5924.04|0
1607598000000|2020-12-10 11:00:00|5933.27|5933.27|5940.96|5940.96|5947.11|5947.11|5933.27|5933.27|0
1607598300000|2020-12-10 11:05:00|5941.85|5941.85|5947.27|5947.27|5948|5948|5941.85|5941.85|0
1607598600000|2020-12-10 11:10:00|5941.12|5941.12|5934.12|5934.12|5941.12|5941.12|5934.12|5934.12|0
1607598900000|2020-12-10 11:15:00|5924.89|5924.89|5919.73|5919.73|5924.89|5924.89|5916.95|5916.95|0
1607599200000|2020-12-10 11:20:00|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|0
1607599500000|2020-12-10 11:25:00|5919.73|5919.73|5912.04|5912.04|5919.73|5919.73|5912.04|5912.04|0
1607599800000|2020-12-10 11:30:00|5907.43|5907.43|5917.85|5917.85|5917.85|5917.85|5907.43|5907.43|0
1607600100000|2020-12-10 11:35:00|5916.31|5916.31|5917.85|5917.85|5917.85|5917.85|5916.31|5916.31|0
1607600400000|2020-12-10 11:40:00|5919.64|5919.64|5925.79|5925.79|5925.79|5925.79|5919.64|5919.64|0
1607600700000|2020-12-10 11:45:00|5935.01|5935.01|5918.1|5918.1|5935.01|5935.01|5918.1|5918.1|0
1607601000000|2020-12-10 11:50:00|5924.25|5924.25|5927.32|5927.32|5927.32|5927.32|5924.25|5924.25|0
1607601300000|2020-12-10 11:55:00|5928.86|5928.86|5933.43|5933.43|5933.43|5933.43|5927.32|5927.32|0
1607601600000|2020-12-10 12:00:00|5924.2|5924.2|5920.92|5920.92|5924.2|5924.2|5920.92|5920.92|0
1607601900000|2020-12-10 12:05:00|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|0
1607602200000|2020-12-10 12:10:00|5916.31|5916.31|5908.32|5908.32|5916.31|5916.31|5908.32|5908.32|0
1607602500000|2020-12-10 12:15:00|5911.4|5911.4|5895.73|5895.73|5911.4|5911.4|5895.73|5895.73|0
1607602800000|2020-12-10 12:20:00|5894.19|5894.19|5884.96|5884.96|5894.19|5894.19|5884.96|5884.96|0
1607603100000|2020-12-10 12:25:00|5878.81|5878.81|5871.56|5871.56|5880.35|5880.35|5871.56|5871.56|0
1607603400000|2020-12-10 12:30:00|5868.49|5868.49|5866.7|5866.7|5868.49|5868.49|5866.7|5866.7|0
1607603700000|2020-12-10 12:35:00|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|0
1607604000000|2020-12-10 12:40:00|5861.19|5861.19|5869.73|5869.73|5869.73|5869.73|5861.19|5861.19|0
1607604300000|2020-12-10 12:45:00|5874.34|5874.34|5852.01|5852.01|5877.71|5877.71|5852.01|5852.01|0
1607604600000|2020-12-10 12:50:00|5853.55|5853.55|5862.77|5862.77|5867.39|5867.39|5853.55|5853.55|0
1607604900000|2020-12-10 12:55:00|5861.58|5861.58|5856.12|5856.12|5861.58|5861.58|5856.12|5856.12|0
1607605200000|2020-12-10 13:00:00|5848.43|5848.43|5849.97|5849.97|5849.97|5849.97|5846.89|5846.89|0
1607605500000|2020-12-10 13:05:00|5851.16|5851.16|5877.3|5877.3|5877.3|5877.3|5841.94|5841.94|0
1607605800000|2020-12-10 13:10:00|5874.22|5874.22|5879.43|5879.43|5879.43|5879.43|5872.73|5872.73|0
1607606100000|2020-12-10 13:15:00|5882.51|5882.51|5878.58|5878.58|5890.2|5890.2|5876.36|5876.36|0
1607606400000|2020-12-10 13:20:00|5881.66|5881.66|5877.05|5877.05|5884.73|5884.73|5872.43|5872.43|0
1607606700000|2020-12-10 13:25:00|5880.12|5880.12|5885.29|5885.29|5885.29|5885.29|5879.78|5879.78|0
1607607000000|2020-12-10 13:30:00|5886.18|5886.18|5879.18|5879.18|5886.18|5886.18|5874.22|5874.22|0
1607607300000|2020-12-10 13:35:00|5874.57|5874.57|5862.36|5862.36|5877.35|5877.35|5862.36|5862.36|0
1607607600000|2020-12-10 13:40:00|5861.76|5861.76|5851|5851|5861.76|5861.76|5851|5851|0
1607607900000|2020-12-10 13:45:00|5847.93|5847.93|5840.97|5840.97|5847.93|5847.93|5839.44|5839.44|0
1607608200000|2020-12-10 13:50:00|5845.59|5845.59|5831.2|5831.2|5845.59|5845.59|5831.2|5831.2|0
1607608500000|2020-12-10 13:55:00|5834.27|5834.27|5824.93|5824.93|5834.27|5834.27|5796.89|5796.89|0
1607608800000|2020-12-10 14:00:00|5828.01|5828.01|5820.07|5820.07|5829.55|5829.55|5820.07|5820.07|0
1607609100000|2020-12-10 14:05:00|5824.68|5824.68|5826.82|5826.82|5838.52|5838.52|5824.68|5824.68|0
1607609400000|2020-12-10 14:10:00|5825.28|5825.28|5836.04|5836.04|5836.04|5836.04|5825.28|5825.28|0
1607609700000|2020-12-10 14:15:00|5834.5|5834.5|5834.71|5834.71|5845.82|5845.82|5833.52|5833.52|0
1607610000000|2020-12-10 14:20:00|5847.01|5847.01|5847.01|5847.01|5847.9|5847.9|5846.12|5846.12|0
1607610300000|2020-12-10 14:25:00|5851.62|5851.62|5842.4|5842.4|5853.16|5853.16|5842.4|5842.4|0
1607610600000|2020-12-10 14:30:00|5840.86|5840.86|5863.83|5863.83|5879.21|5879.21|5839.07|5839.07|0
1607610900000|2020-12-10 14:35:00|5865.62|5865.62|5890.47|5890.47|5890.47|5890.47|5859.17|5859.17|0
1607611200000|2020-12-10 14:40:00|5898.16|5898.16|5890.38|5890.38|5902.93|5902.93|5890.38|5890.38|0
1607611500000|2020-12-10 14:45:00|5891.92|5891.92|5897.98|5897.98|5900.16|5900.16|5891.92|5891.92|0
1607611800000|2020-12-10 14:50:00|5907.2|5907.2|5911.47|5911.47|5912.71|5912.71|5897.63|5897.63|0
1607612100000|2020-12-10 14:55:00|5912.07|5912.07|5916.04|5916.04|5920.65|5920.65|5910.53|5910.53|0
1607612400000|2020-12-10 15:00:00|5923.72|5923.72|5954.13|5954.13|5961.82|5961.82|5923.72|5923.72|0
1607612700000|2020-12-10 15:05:00|5946.44|5946.44|5965.49|5965.49|5968.56|5968.56|5941.83|5941.83|0
1607613000000|2020-12-10 15:10:00|5968.56|5968.56|5949.22|5949.22|5968.56|5968.56|5946.14|5946.14|0
1607613300000|2020-12-10 15:15:00|5950.76|5950.76|5962.67|5962.67|5962.67|5962.67|5950.76|5950.76|0
1607613600000|2020-12-10 15:20:00|5967.28|5967.28|5975.01|5975.01|5977.74|5977.74|5961.52|5961.52|0
1607613900000|2020-12-10 15:25:00|5976.55|5976.55|5966.73|5966.73|5976.55|5976.55|5959.73|5959.73|0
1607614200000|2020-12-10 15:30:00|5968.26|5968.26|5952.89|5952.89|5969.8|5969.8|5952.89|5952.89|0
1607614500000|2020-12-10 15:35:00|5955.96|5955.96|5974.28|5974.28|5977.1|5977.1|5955.96|5955.96|0
1607614800000|2020-12-10 15:40:00|5976.07|5976.07|5954.34|5954.34|5976.07|5976.07|5954.34|5954.34|0
1607615100000|2020-12-10 15:45:00|5948.19|5948.19|5940.25|5940.25|5952.8|5952.8|5932.56|5932.56|0
1607615400000|2020-12-10 15:50:00|5940.84|5940.84|5918.38|5918.38|5946.99|5946.99|5915.3|5915.3|0
1607615700000|2020-12-10 15:55:00|5918.08|5918.08|5924.02|5924.02|5926.41|5926.41|5917.18|5917.18|0
1607616000000|2020-12-10 16:00:00|5925.51|5925.51|5962.92|5962.92|5977.01|5977.01|5919.41|5919.41|0
1607616300000|2020-12-10 16:05:00|5964.46|5964.46|5954.93|5954.93|5964.46|5964.46|5950.96|5950.96|0
1607616600000|2020-12-10 16:10:00|5953.44|5953.44|5936.53|5936.53|5953.44|5953.44|5936.53|5936.53|0
1607616900000|2020-12-10 16:15:00|5937.12|5937.12|5930.47|5930.47|5940.8|5940.8|5926.16|5926.16|0
1607617200000|2020-12-10 16:20:00|5933.54|5933.54|5948.83|5948.83|5954.68|5954.68|5929.18|5929.18|0
1607617500000|2020-12-10 16:25:00|5950.37|5950.37|5939.85|5939.85|5955.87|5955.87|5934.35|5934.35|0
1607674500000|2020-12-11 08:15:00|6064.19|6064.19|5983.32|5983.32|6064.19|6064.19|5983.32|5983.32|0
1607674800000|2020-12-11 08:20:00|5972.56|5972.56|5965.86|5965.86|5982.77|5982.77|5965.86|5965.86|0
1607675100000|2020-12-11 08:25:00|5964.32|5964.32|5982.77|5982.77|5987.38|5987.38|5962.78|5962.78|0
1607675400000|2020-12-11 08:30:00|5995.07|5995.07|5932.81|5932.81|5995.07|5995.07|5932.81|5932.81|0
1607675700000|2020-12-11 08:35:00|5943.58|5943.58|5938.02|5938.02|5943.58|5943.58|5926.66|5926.66|0
1607676000000|2020-12-11 08:40:00|5934.95|5934.95|5941.19|5941.19|5946.7|5946.7|5934.95|5934.95|0
1607676300000|2020-12-11 08:45:00|5938.11|5938.11|5921.94|5921.94|5938.11|5938.11|5921.94|5921.94|0
1607676600000|2020-12-11 08:50:00|5917.32|5917.32|5907.85|5907.85|5917.32|5917.32|5907.85|5907.85|0
1607676900000|2020-12-11 08:55:00|5915.53|5915.53|5937.36|5937.36|5937.36|5937.36|5912.46|5912.46|0
1607677200000|2020-12-11 09:00:00|5941.97|5941.97|5983.5|5983.5|5985.04|5985.04|5941.97|5941.97|0
1607677500000|2020-12-11 09:05:00|5994.27|5994.27|5987.43|5987.43|6002.21|6002.21|5987.43|5987.43|0
1607677800000|2020-12-11 09:10:00|5985.89|5985.89|5967.58|5967.58|5985.89|5985.89|5967.58|5967.58|0
1607678100000|2020-12-11 09:15:00|5969.12|5969.12|5978.85|5978.85|5978.85|5978.85|5969.12|5969.12|0
1607678400000|2020-12-11 09:20:00|5981.23|5981.23|5964.41|5964.41|5985.89|5985.89|5964.41|5964.41|0
1607678700000|2020-12-11 09:25:00|5962.92|5962.92|5970.61|5970.61|5973.68|5973.68|5962.92|5962.92|0
1607679000000|2020-12-11 09:30:00|5981.37|5981.37|5979.53|5979.53|5985.68|5985.68|5975.22|5975.22|0
1607679300000|2020-12-11 09:35:00|5978|5978|5962.37|5962.37|5978|5978|5962.37|5962.37|0
1607679600000|2020-12-11 09:40:00|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|0
1607679900000|2020-12-11 09:45:00|5968.18|5968.18|5958.95|5958.95|5968.18|5968.18|5958.95|5958.95|0
1607680200000|2020-12-11 09:50:00|5954.34|5954.34|5944.86|5944.86|5954.34|5954.34|5937.17|5937.17|0
1607680500000|2020-12-11 09:55:00|5943.32|5943.32|5931.71|5931.71|5946.4|5946.4|5928.64|5928.64|0
1607680800000|2020-12-11 10:00:00|5936.32|5936.32|5947.34|5947.34|5950.37|5950.37|5936.32|5936.32|0
1607681100000|2020-12-11 10:05:00|5950.62|5950.62|5950.62|5950.62|5953.7|5953.7|5950.62|5950.62|0
1607681400000|2020-12-11 10:10:00|5949.08|5949.08|5944.47|5944.47|5949.08|5949.08|5944.47|5944.47|0
1607681700000|2020-12-11 10:15:00|5939.86|5939.86|5950.62|5950.62|5953.7|5953.7|5939.86|5939.86|0
1607682000000|2020-12-11 10:20:00|5952.41|5952.41|5957.96|5957.96|5957.96|5957.96|5951.81|5951.81|0
1607682300000|2020-12-11 10:25:00|5959.75|5959.75|5969.97|5969.97|5973.59|5973.59|5959.75|5959.75|0
1607682600000|2020-12-11 10:30:00|5972.05|5972.05|5964.41|5964.41|5975.43|5975.43|5964.41|5964.41|0
1607682900000|2020-12-11 10:35:00|5970.56|5970.56|5958.15|5958.15|5975.17|5975.17|5958.15|5958.15|0
1607683200000|2020-12-11 10:40:00|5955.07|5955.07|5958.15|5958.15|5958.15|5958.15|5950.46|5950.46|0
1607683500000|2020-12-11 10:45:00|5955.07|5955.07|5947.39|5947.39|5955.07|5955.07|5947.39|5947.39|0
1607683800000|2020-12-11 10:50:00|5948.92|5948.92|5945.85|5945.85|5952|5952|5945.85|5945.85|0
1607684100000|2020-12-11 10:55:00|5947.39|5947.39|5936.92|5936.92|5947.68|5947.68|5936.92|5936.92|0
1607684400000|2020-12-11 11:00:00|5938.46|5938.46|5938.46|5938.46|5943.07|5943.07|5936.92|5936.92|0
1607684700000|2020-12-11 11:05:00|5936.92|5936.92|5937.66|5937.66|5937.66|5937.66|5927.44|5927.44|0
1607685000000|2020-12-11 11:10:00|5934.58|5934.58|5933.04|5933.04|5942.27|5942.27|5933.04|5933.04|0
1607685300000|2020-12-11 11:15:00|5934.58|5934.58|5926.89|5926.89|5939.19|5939.19|5926.89|5926.89|0
1607685600000|2020-12-11 11:20:00|5925.36|5925.36|5919.21|5919.21|5926.89|5926.89|5919.21|5919.21|0
1607685900000|2020-12-11 11:25:00|5917.67|5917.67|5891.32|5891.32|5917.67|5917.67|5891.32|5891.32|0
1607686200000|2020-12-11 11:30:00|5888.25|5888.25|5894.31|5894.31|5900.76|5900.76|5885.17|5885.17|0
1607686500000|2020-12-11 11:35:00|5898.18|5898.18|5904.33|5904.33|5904.33|5904.33|5898.18|5898.18|0
1607686800000|2020-12-11 11:40:00|5901.26|5901.26|5910.83|5910.83|5914.16|5914.16|5901.26|5901.26|0
1607687100000|2020-12-11 11:45:00|5915.44|5915.44|5913.9|5913.9|5915.44|5915.44|5900.07|5900.07|0
1607687400000|2020-12-11 11:50:00|5920.05|5920.05|5924.76|5924.76|5924.76|5924.76|5917.07|5917.07|0
1607687700000|2020-12-11 11:55:00|5923.22|5923.22|5932.7|5932.7|5932.7|5932.7|5920.15|5920.15|0
1607688000000|2020-12-11 12:00:00|5946.54|5946.54|5935.18|5935.18|5946.54|5946.54|5932.1|5932.1|0
1607688300000|2020-12-11 12:05:00|5933.64|5933.64|5939.79|5939.79|5942.86|5942.86|5933.64|5933.64|0
1607688600000|2020-12-11 12:10:00|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|0
1607688900000|2020-12-11 12:15:00|5942.52|5942.52|5958.26|5958.26|5958.26|5958.26|5942.52|5942.52|0
1607689200000|2020-12-11 12:20:00|5956.72|5956.72|5957.71|5957.71|5958.26|5958.26|5954.64|5954.64|0
1607689500000|2020-12-11 12:25:00|5959.25|5959.25|5961.04|5961.04|5962.58|5962.58|5959.25|5959.25|0
1607689800000|2020-12-11 12:30:00|5956.43|5956.43|5942.59|5942.59|5956.43|5956.43|5942.59|5942.59|0
1607690100000|2020-12-11 12:35:00|5939.51|5939.51|5941.1|5941.1|5942.59|5942.59|5939.51|5939.51|0
1607690400000|2020-12-11 12:40:00|5942.63|5942.63|5941.1|5941.1|5947.25|5947.25|5941.1|5941.1|0
1607690700000|2020-12-11 12:45:00|5936.48|5936.48|5946.81|5946.81|5946.81|5946.81|5936.48|5936.48|0
1607691000000|2020-12-11 12:50:00|5946.21|5946.21|5949.29|5949.29|5949.29|5949.29|5946.21|5946.21|0
1607691300000|2020-12-11 12:55:00|5953.9|5953.9|5953.17|5953.17|5957.78|5957.78|5953.17|5953.17|0
1607691600000|2020-12-11 13:00:00|5951.63|5951.63|5956.84|5956.84|5956.84|5956.84|5951.63|5951.63|0
1607691900000|2020-12-11 13:05:00|5958.03|5958.03|5953.26|5953.26|5958.03|5958.03|5953.26|5953.26|0
1607692200000|2020-12-11 13:10:00|5949.68|5949.68|5942.38|5942.38|5949.68|5949.68|5942.38|5942.38|0
1607692500000|2020-12-11 13:15:00|5940.59|5940.59|5934.24|5934.24|5941.24|5941.24|5934.24|5934.24|0
1607692800000|2020-12-11 13:20:00|5935.77|5935.77|5934.92|5934.92|5938.85|5938.85|5934.92|5934.92|0
1607693100000|2020-12-11 13:25:00|5938|5938|5941.88|5941.88|5941.88|5941.88|5934.92|5934.92|0
1607693400000|2020-12-11 13:30:00|5939.79|5939.79|5939.33|5939.33|5941.47|5941.47|5935.32|5935.32|0
1607693700000|2020-12-11 13:35:00|5937.54|5937.54|5926.83|5926.83|5938.44|5938.44|5926.83|5926.83|0
1607694000000|2020-12-11 13:40:00|5925.63|5925.63|5924.09|5924.09|5925.63|5925.63|5916.5|5916.5|0
1607694300000|2020-12-11 13:45:00|5930.24|5930.24|5925.98|5925.98|5930.24|5930.24|5925.98|5925.98|0
1607694600000|2020-12-11 13:50:00|5925.08|5925.08|5937.04|5937.04|5938.57|5938.57|5919.57|5919.57|0
1607694900000|2020-12-11 13:55:00|5943.19|5943.19|5964.92|5964.92|5964.92|5964.92|5943.19|5943.19|0
1607695200000|2020-12-11 14:00:00|5966.46|5966.46|5975.68|5975.68|5978.76|5978.76|5966.46|5966.46|0
1607695500000|2020-12-11 14:05:00|5974.14|5974.14|5970.43|5970.43|5974.14|5974.14|5969.53|5969.53|0
1607695800000|2020-12-11 14:10:00|5971.02|5971.02|5987.04|5987.04|5987.04|5987.04|5971.02|5971.02|0
1607696100000|2020-12-11 14:15:00|5983.97|5983.97|5966.46|5966.46|5983.97|5983.97|5960.31|5960.31|0
1607696400000|2020-12-11 14:20:00|5969.53|5969.53|5969.49|5969.49|5971.62|5971.62|5966.41|5966.41|0
1607696700000|2020-12-11 14:25:00|5968.59|5968.59|6016.8|6016.8|6016.8|6016.8|5968.59|5968.59|0
1607697000000|2020-12-11 14:30:00|6017.4|6017.4|6024.84|6024.84|6027.91|6027.91|6004.85|6004.85|0
1607697300000|2020-12-11 14:35:00|6018.69|6018.69|6024.49|6024.49|6024.49|6024.49|6015.01|6015.01|0
1607697600000|2020-12-11 14:40:00|6021.42|6021.42|5994.09|5994.09|6022.31|6022.31|5994.09|5994.09|0
1607697900000|2020-12-11 14:45:00|5994.98|5994.98|5982.43|5982.43|6010.01|6010.01|5982.43|5982.43|0
1607698200000|2020-12-11 14:50:00|5981.83|5981.83|5959.96|5959.96|5981.83|5981.83|5953.56|5953.56|0
1607698500000|2020-12-11 14:55:00|5962.05|5962.05|5966.87|5966.87|5969.94|5969.94|5960.51|5960.51|0
1607698800000|2020-12-11 15:00:00|5965.33|5965.33|5957.19|5957.19|5986.72|5986.72|5957.19|5957.19|0
1607699100000|2020-12-11 15:05:00|5951.03|5951.03|5937.11|5937.11|5953.81|5953.81|5934.03|5934.03|0
1607699400000|2020-12-11 15:10:00|5932.49|5932.49|5942.02|5942.02|5942.02|5942.02|5932.49|5932.49|0
1607699700000|2020-12-11 15:15:00|5943.21|5943.21|5955.05|5955.05|5958.97|5958.97|5943.21|5943.21|0
1607700000000|2020-12-11 15:20:00|5942.75|5942.75|5948.51|5948.51|5948.51|5948.51|5942.75|5942.75|0
1607700300000|2020-12-11 15:25:00|5940.82|5940.82|5927.81|5927.81|5941.42|5941.42|5917.1|5917.1|0
1607700600000|2020-12-11 15:30:00|5935.5|5935.5|5943.6|5943.6|5954.66|5954.66|5926.27|5926.27|0
1607700900000|2020-12-11 15:35:00|5938.99|5938.99|5933.27|5933.27|5938.99|5938.99|5927.77|5927.77|0
1607701200000|2020-12-11 15:40:00|5930.2|5930.2|5933.57|5933.57|5939.42|5939.42|5928.66|5928.66|0
1607701500000|2020-12-11 15:45:00|5934.76|5934.76|5935.36|5935.36|5937.84|5937.84|5929.85|5929.85|0
1607701800000|2020-12-11 15:50:00|5934.17|5934.17|5933.87|5933.87|5935.71|5935.71|5929.3|5929.3|0
1607702100000|2020-12-11 15:55:00|5932.33|5932.33|5932.33|5932.33|5937.5|5937.5|5930.5|5930.5|0
1607702400000|2020-12-11 16:00:00|5935.41|5935.41|5927.42|5927.42|5935.71|5935.71|5925.88|5925.88|0
1607702700000|2020-12-11 16:05:00|5925.88|5925.88|5920.33|5920.33|5925.88|5925.88|5919.73|5919.73|0
1607703000000|2020-12-11 16:10:00|5921.87|5921.87|5914.48|5914.48|5923.7|5923.7|5909.27|5909.27|0
1607703300000|2020-12-11 16:15:00|5916.02|5916.02|5913.58|5913.58|5922.81|5922.81|5913.58|5913.58|0
1607703600000|2020-12-11 16:20:00|5912.99|5912.99|5911.2|5911.2|5918.84|5918.84|5905.99|5905.99|0
1607703900000|2020-12-11 16:25:00|5912.09|5912.09|5931.83|5931.83|5944.08|5944.08|5912.09|5912.09|0
1607933700000|2020-12-14 08:15:00|6037.52|6037.52|6042.14|6042.14|6059.05|6059.05|5985.25|5985.25|0
1607934000000|2020-12-14 08:20:00|6034.45|6034.45|6008.26|6008.26|6034.45|6034.45|6008.26|6008.26|0
1607934300000|2020-12-14 08:25:00|5992.89|5992.89|5978.85|5978.85|5995.96|5995.96|5958.86|5958.86|0
1607934600000|2020-12-14 08:30:00|6000.37|6000.37|5997.16|5997.16|6009.6|6009.6|5981.92|5981.92|0
1607934900000|2020-12-14 08:35:00|5992.55|5992.55|6006.29|6006.29|6009.37|6009.37|5991.01|5991.01|0
1607935200000|2020-12-14 08:40:00|6004.75|6004.75|6006.89|6006.89|6011.75|6011.75|6004.75|6004.75|0
1607935500000|2020-12-14 08:45:00|6006.59|6006.59|5983.53|5983.53|6006.59|6006.59|5975.84|5975.84|0
1607935800000|2020-12-14 08:50:00|5998.9|5998.9|6007.92|6007.92|6012.1|6012.1|5998.9|5998.9|0
1607936100000|2020-12-14 08:55:00|6010.6|6010.6|6016.75|6016.75|6016.75|6016.75|6010.6|6010.6|0
1607936400000|2020-12-14 09:00:00|6017.31|6017.31|6014.23|6014.23|6017.31|6017.31|6014.23|6014.23|0
1607936700000|2020-12-14 09:05:00|5998.86|5998.86|6003.47|6003.47|6003.47|6003.47|5998.86|5998.86|0
1607937000000|2020-12-14 09:10:00|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|0
1607937300000|2020-12-14 09:15:00|6001.68|6001.68|6004.75|6004.75|6004.75|6004.75|6001.68|6001.68|0
1607937600000|2020-12-14 09:20:00|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|0
1607937900000|2020-12-14 09:25:00|5997.07|5997.07|5975.24|5975.24|5997.07|5997.07|5975.24|5975.24|0
1607938200000|2020-12-14 09:30:00|5978.32|5978.32|5977.17|5977.17|5978.32|5978.32|5961.79|5961.79|0
1607938500000|2020-12-14 09:35:00|5980.25|5980.25|6009.23|6009.23|6009.23|6009.23|5980.25|5980.25|0
1607938800000|2020-12-14 09:40:00|6013.84|6013.84|6023.62|6023.62|6023.62|6023.62|6010.76|6010.76|0
1607939100000|2020-12-14 09:45:00|6025.11|6025.11|6024.81|6024.81|6028.39|6028.39|6022.03|6022.03|0
1607939400000|2020-12-14 09:50:00|6023.27|6023.27|6028.3|6028.3|6031.37|6031.37|6018.66|6018.66|0
1607939700000|2020-12-14 09:55:00|6028|6028|6033.55|6033.55|6035.69|6035.69|6028|6028|0
1607940000000|2020-12-14 10:00:00|6030.48|6030.48|6025.31|6025.31|6030.48|6030.48|6023.78|6023.78|0
1607940300000|2020-12-14 10:05:00|6031.46|6031.46|6043.76|6043.76|6043.76|6043.76|6031.46|6031.46|0
1607940600000|2020-12-14 10:10:00|6036.08|6036.08|6036.92|6036.92|6039.4|6039.4|6032.75|6032.75|0
1607940900000|2020-12-14 10:15:00|6035.39|6035.39|6040|6040|6040|6040|6035.39|6035.39|0
1607941200000|2020-12-14 10:20:00|6042.68|6042.68|6060.4|6060.4|6060.4|6060.4|6041.15|6041.15|0
1607941500000|2020-12-14 10:25:00|6059.21|6059.21|6067.15|6067.15|6067.44|6067.44|6059.21|6059.21|0
1607941800000|2020-12-14 10:30:00|6067.44|6067.44|6067.74|6067.74|6067.74|6067.74|6058.06|6058.06|0
1607942100000|2020-12-14 10:35:00|6064.67|6064.67|6065.95|6065.95|6067.74|6067.74|6064.67|6064.67|0
1607942400000|2020-12-14 10:40:00|6064.42|6064.42|6067.05|6067.05|6071.67|6071.67|6062.88|6062.88|0
1607942700000|2020-12-14 10:45:00|6065.52|6065.52|6070.73|6070.73|6077.82|6077.82|6065.52|6065.52|0
1607943000000|2020-12-14 10:50:00|6067.65|6067.65|6070.73|6070.73|6073.8|6073.8|6067.65|6067.65|0
1607943300000|2020-12-14 10:55:00|6066.55|6066.55|6063.47|6063.47|6066.55|6066.55|6061.94|6061.94|0
1607943600000|2020-12-14 11:00:00|6057.32|6057.32|6066.25|6066.25|6066.25|6066.25|6052.41|6052.41|0
1607943900000|2020-12-14 11:05:00|6070.86|6070.86|6071.76|6071.76|6071.76|6071.76|6070.86|6070.86|0
1607944800000|2020-12-14 11:20:00|6073.3|6073.3|6065.61|6065.61|6073.3|6073.3|6057.92|6057.92|0
1607945100000|2020-12-14 11:25:00|6059.46|6059.46|6062.53|6062.53|6062.53|6062.53|6059.46|6059.46|0
1607945400000|2020-12-14 11:30:00|6061|6061|6055.69|6055.69|6071.07|6071.07|6055.69|6055.69|0
1607945700000|2020-12-14 11:35:00|6056.29|6056.29|6058.08|6058.08|6058.08|6058.08|6056.29|6056.29|0
1607946000000|2020-12-14 11:40:00|6059.62|6059.62|6046.72|6046.72|6062.69|6062.69|6046.72|6046.72|0
1607946300000|2020-12-14 11:45:00|6048.26|6048.26|6033.18|6033.18|6056.29|6056.29|6027.08|6027.08|0
1607946600000|2020-12-14 11:50:00|6036.26|6036.26|6050.09|6050.09|6050.09|6050.09|6036.26|6036.26|0
1607946900000|2020-12-14 11:55:00|6048.6|6048.6|6042.55|6042.55|6055.1|6055.1|6042.55|6042.55|0
1607947200000|2020-12-14 12:00:00|6037.93|6037.93|6033.02|6033.02|6037.93|6037.93|6029.95|6029.95|0
1607947500000|2020-12-14 12:05:00|6029.74|6029.74|6018.77|6018.77|6029.74|6029.74|6018.77|6018.77|0
1607947800000|2020-12-14 12:10:00|6006.47|6006.47|6004.93|6004.93|6006.47|6006.47|6004.93|6004.93|0
1607948100000|2020-12-14 12:15:00|6006.47|6006.47|6002.85|6002.85|6011.08|6011.08|6002.85|6002.85|0
1607948400000|2020-12-14 12:20:00|5995.16|5995.16|5996.7|5996.7|5996.7|5996.7|5992.08|5992.08|0
1607948700000|2020-12-14 12:25:00|6002.85|6002.85|5995.16|5995.16|6002.85|6002.85|5995.16|5995.16|0
1607949000000|2020-12-14 12:30:00|5998.23|5998.23|5981.37|5981.37|5999.77|5999.77|5981.37|5981.37|0
1607949300000|2020-12-14 12:35:00|5984.44|5984.44|5990.29|5990.29|5990.29|5990.29|5984.14|5984.14|0
1607949600000|2020-12-14 12:40:00|5985.68|5985.68|5982.56|5982.56|5987.17|5987.17|5970.26|5970.26|0
1607949900000|2020-12-14 12:45:00|5985.64|5985.64|5968.72|5968.72|5991.79|5991.79|5968.72|5968.72|0
1607950200000|2020-12-14 12:50:00|5970.26|5970.26|5962.32|5962.32|5970.26|5970.26|5957.71|5957.71|0
1607950500000|2020-12-14 12:55:00|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|0
1607950800000|2020-12-14 13:00:00|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|0
1607951100000|2020-12-14 13:05:00|5965.4|5965.4|5931.32|5931.32|5965.4|5965.4|5931.32|5931.32|0
1607951400000|2020-12-14 13:10:00|5925.95|5925.95|5904.38|5904.38|5925.95|5925.95|5904.38|5904.38|0
1607951700000|2020-12-14 13:15:00|5910.53|5910.53|5912.32|5912.32|5916.93|5916.93|5907.45|5907.45|0
1607952000000|2020-12-14 13:20:00|5916.93|5916.93|5920.01|5920.01|5923.08|5923.08|5915.39|5915.39|0
1607952300000|2020-12-14 13:25:00|5920.3|5920.3|5924.82|5924.82|5937.03|5937.03|5920.3|5920.3|0
1607952600000|2020-12-14 13:30:00|5922.44|5922.44|5917.27|5917.27|5922.44|5922.44|5909.59|5909.59|0
1607952900000|2020-12-14 13:35:00|5914.89|5914.89|5902.59|5902.59|5914.89|5914.89|5902.59|5902.59|0
1607953200000|2020-12-14 13:40:00|5901.05|5901.05|5906.01|5906.01|5906.01|5906.01|5896.78|5896.78|0
1607953500000|2020-12-14 13:45:00|5907.2|5907.2|5902.89|5902.89|5916.72|5916.72|5899.81|5899.81|0
1607953800000|2020-12-14 13:50:00|5905.96|5905.96|5927.14|5927.14|5927.14|5927.14|5905.96|5905.96|0
1607954100000|2020-12-14 13:55:00|5931.76|5931.76|5908.99|5908.99|5931.76|5931.76|5902.84|5902.84|0
1607954400000|2020-12-14 14:00:00|5899.77|5899.77|5895.5|5895.5|5905.92|5905.92|5895.5|5895.5|0
1607954700000|2020-12-14 14:05:00|5900.11|5900.11|5895.5|5895.5|5900.11|5900.11|5886.27|5886.27|0
1607955000000|2020-12-14 14:10:00|5890.88|5890.88|5889.35|5889.35|5892.42|5892.42|5886.27|5886.27|0
1607955300000|2020-12-14 14:15:00|5893.96|5893.96|5884.48|5884.48|5898.57|5898.57|5884.48|5884.48|0
1607955600000|2020-12-14 14:20:00|5887.56|5887.56|5881.75|5881.75|5887.56|5887.56|5881.41|5881.41|0
1607955900000|2020-12-14 14:25:00|5872.53|5872.53|5870.74|5870.74|5872.53|5872.53|5869.84|5869.84|0
1607956200000|2020-12-14 14:30:00|5872.27|5872.27|5854.17|5854.17|5886.66|5886.66|5854.17|5854.17|0
1607956500000|2020-12-14 14:35:00|5858.78|5858.78|5809.72|5809.72|5858.78|5858.78|5803.57|5803.57|0
1607956800000|2020-12-14 14:40:00|5818.94|5818.94|5818|5818|5828.17|5828.17|5811.26|5811.26|0
1607957100000|2020-12-14 14:45:00|5816.21|5816.21|5808.53|5808.53|5816.21|5816.21|5797.76|5797.76|0
1607957400000|2020-12-14 14:50:00|5806.99|5806.99|5793.89|5793.89|5808.53|5808.53|5793.59|5793.59|0
1607957700000|2020-12-14 14:55:00|5784.66|5784.66|5794.62|5794.62|5794.62|5794.62|5770.02|5770.02|0
1607958000000|2020-12-14 15:00:00|5792.23|5792.23|5806.71|5806.71|5808.25|5808.25|5775.16|5775.16|0
1607958300000|2020-12-14 15:05:00|5803.64|5803.64|5834.05|5834.05|5840.2|5840.2|5802.1|5802.1|0
1607958600000|2020-12-14 15:10:00|5835.58|5835.58|5807.75|5807.75|5835.58|5835.58|5799.07|5799.07|0
1607958900000|2020-12-14 15:15:00|5810.82|5810.82|5824.82|5824.82|5827.9|5827.9|5808.14|5808.14|0
1607959200000|2020-12-14 15:20:00|5817.13|5817.13|5819.06|5819.06|5819.06|5819.06|5799.07|5799.07|0
1607959500000|2020-12-14 15:25:00|5820.25|5820.25|5826.66|5826.66|5826.7|5826.7|5812.86|5812.86|0
1607959800000|2020-12-14 15:30:00|5825.12|5825.12|5826.22|5826.22|5833.91|5833.91|5817.39|5817.39|0
1607960100000|2020-12-14 15:35:00|5821.61|5821.61|5817.64|5817.64|5823.14|5823.14|5806.87|5806.87|0
1607960400000|2020-12-14 15:40:00|5814.56|5814.56|5817.73|5817.73|5819.27|5819.27|5800.47|5800.47|0
1607960700000|2020-12-14 15:45:00|5808.5|5808.5|5761.46|5761.46|5808.5|5808.5|5761.46|5761.46|0
1607961000000|2020-12-14 15:50:00|5762.66|5762.66|5770.18|5770.18|5778.03|5778.03|5762.66|5762.66|0
1607961300000|2020-12-14 15:55:00|5768.65|5768.65|5766.72|5766.72|5793.66|5793.66|5766.72|5766.72|0
1607961600000|2020-12-14 16:00:00|5765.18|5765.18|5786.8|5786.8|5796.02|5796.02|5762.2|5762.2|0
1607961900000|2020-12-14 16:05:00|5792.95|5792.95|5784.62|5784.62|5792.95|5792.95|5783.47|5783.47|0
1607962200000|2020-12-14 16:10:00|5782.53|5782.53|5782.53|5782.53|5784.71|5784.71|5778.86|5778.86|0
1607962500000|2020-12-14 16:15:00|5787.14|5787.14|5799.79|5799.79|5799.79|5799.79|5787.14|5787.14|0
1607962800000|2020-12-14 16:20:00|5800.68|5800.68|5796.62|5796.62|5801.58|5801.58|5793.89|5793.89|0
1607963100000|2020-12-14 16:25:00|5799.69|5799.69|5789.92|5789.92|5800.59|5800.59|5785.31|5785.31|0
1608020100000|2020-12-15 08:15:00|5735.97|5735.97|5717.52|5717.52|5740.58|5740.58|5700.6|5700.6|0
1608020400000|2020-12-15 08:20:00|5721.99|5721.99|5777.34|5777.34|5777.34|5777.34|5721.99|5721.99|0
1608020700000|2020-12-15 08:25:00|5765.04|5765.04|5749.67|5749.67|5765.04|5765.04|5743.52|5743.52|0
1608021000000|2020-12-15 08:30:00|5740.44|5740.44|5762.77|5762.77|5783.01|5783.01|5731.22|5731.22|0
1608021300000|2020-12-15 08:35:00|5764.31|5764.31|5762.77|5762.77|5764.31|5764.31|5752.01|5752.01|0
1608021600000|2020-12-15 08:40:00|5761.23|5761.23|5775.78|5775.78|5775.78|5775.78|5761.23|5761.23|0
1608021900000|2020-12-15 08:45:00|5769.63|5769.63|5752.72|5752.72|5769.63|5769.63|5752.72|5752.72|0
1608022200000|2020-12-15 08:50:00|5754.25|5754.25|5791.16|5791.16|5791.16|5791.16|5754.25|5754.25|0
1608022500000|2020-12-15 08:55:00|5785.01|5785.01|5813.07|5813.07|5813.07|5813.07|5782.32|5782.32|0
1608022800000|2020-12-15 09:00:00|5826.91|5826.91|5816.99|5816.99|5826.91|5826.91|5811.03|5811.03|0
1608023100000|2020-12-15 09:05:00|5817.59|5817.59|5820.28|5820.28|5820.28|5820.28|5817.59|5817.59|0
1608023400000|2020-12-15 09:10:00|5818.74|5818.74|5822.8|5822.8|5835.1|5835.1|5811.74|5811.74|0
1608023700000|2020-12-15 09:15:00|5822.5|5822.5|5814.81|5814.81|5822.5|5822.5|5814.81|5814.81|0
1608024000000|2020-12-15 09:20:00|5833.17|5833.17|5842.7|5842.7|5842.7|5842.7|5833.17|5833.17|0
1608024600000|2020-12-15 09:30:00|5858.07|5858.07|5851.19|5851.19|5861.95|5861.95|5851.19|5851.19|0
1608024900000|2020-12-15 09:35:00|5853.27|5853.27|5857.89|5857.89|5857.89|5857.89|5853.27|5853.27|0
1608025200000|2020-12-15 09:40:00|5848.66|5848.66|5821.38|5821.38|5848.66|5848.66|5818.3|5818.3|0
1608025500000|2020-12-15 09:45:00|5830.6|5830.6|5821.38|5821.38|5830.6|5830.6|5818.3|5818.3|0
1608025800000|2020-12-15 09:50:00|5812.15|5812.15|5799.3|5799.3|5812.15|5812.15|5799.3|5799.3|0
1608026100000|2020-12-15 09:55:00|5796.91|5796.91|5790.76|5790.76|5796.91|5796.91|5776.93|5776.93|0
1608026400000|2020-12-15 10:00:00|5796.91|5796.91|5815.66|5815.66|5815.66|5815.66|5796.91|5796.91|0
1608026700000|2020-12-15 10:05:00|5807.98|5807.98|5810.45|5810.45|5820.28|5820.28|5806.44|5806.44|0
1608027000000|2020-12-15 10:10:00|5808.92|5808.92|5805.84|5805.84|5818.14|5818.14|5805.84|5805.84|0
1608027300000|2020-12-15 10:15:00|5805.25|5805.25|5806.44|5806.44|5806.44|5806.44|5805.25|5805.25|0
1608027600000|2020-12-15 10:20:00|5811.05|5811.05|5811.05|5811.05|5815.66|5815.66|5811.05|5811.05|0
1608027900000|2020-12-15 10:25:00|5817.2|5817.2|5811.05|5811.05|5817.2|5817.2|5811.05|5811.05|0
1608028200000|2020-12-15 10:30:00|5809.51|5809.51|5816.9|5816.9|5817.2|5817.2|5807.98|5807.98|0
1608028500000|2020-12-15 10:35:00|5829.2|5829.2|5848.46|5848.46|5848.46|5848.46|5829.2|5829.2|0
1608028800000|2020-12-15 10:40:00|5839.23|5839.23|5837.44|5837.44|5839.23|5839.23|5837.44|5837.44|0
1608029100000|2020-12-15 10:45:00|5835.9|5835.9|5844.78|5844.78|5849.4|5849.4|5830.95|5830.95|0
1608029400000|2020-12-15 10:50:00|5838.63|5838.63|5815.36|5815.36|5838.63|5838.63|5815.36|5815.36|0
1608029700000|2020-12-15 10:55:00|5813.87|5813.87|5816.81|5816.81|5816.81|5816.81|5812.04|5812.04|0
1608030000000|2020-12-15 11:00:00|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|0
1608030300000|2020-12-15 11:05:00|5814.03|5814.03|5790.97|5790.97|5814.03|5814.03|5789.43|5789.43|0
1608030600000|2020-12-15 11:10:00|5794.05|5794.05|5786.36|5786.36|5794.05|5794.05|5778.67|5778.67|0
1608030900000|2020-12-15 11:15:00|5787.9|5787.9|5798.66|5798.66|5798.66|5798.66|5787.9|5787.9|0
1608031200000|2020-12-15 11:20:00|5803.27|5803.27|5798.66|5798.66|5804.81|5804.81|5797.12|5797.12|0
1608031500000|2020-12-15 11:25:00|5807.88|5807.88|5795.68|5795.68|5807.88|5807.88|5795.68|5795.68|0
1608031800000|2020-12-15 11:30:00|5791.06|5791.06|5785.81|5785.81|5793.5|5793.5|5785.81|5785.81|0
1608032100000|2020-12-15 11:35:00|5787.35|5787.35|5788.88|5788.88|5801.18|5801.18|5784.27|5784.27|0
1608032400000|2020-12-15 11:40:00|5791.96|5791.96|5782.73|5782.73|5791.96|5791.96|5782.73|5782.73|0
1608032700000|2020-12-15 11:45:00|5790.42|5790.42|5795.03|5795.03|5795.03|5795.03|5787.35|5787.35|0
1608033000000|2020-12-15 11:50:00|5799.65|5799.65|5805.84|5805.84|5807.33|5807.33|5791.96|5791.96|0
1608033300000|2020-12-15 11:55:00|5810.45|5810.45|5791.06|5791.06|5813.53|5813.53|5791.06|5791.06|0
1608033600000|2020-12-15 12:00:00|5795.68|5795.68|5795.97|5795.97|5795.97|5795.97|5787.99|5787.99|0
1608033900000|2020-12-15 12:05:00|5791.36|5791.36|5795.97|5795.97|5795.97|5795.97|5789.82|5789.82|0
1608034200000|2020-12-15 12:10:00|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5788.03|5788.03|0
1608035100000|2020-12-15 12:25:00|5789.82|5789.82|5795.93|5795.93|5797.47|5797.47|5789.82|5789.82|0
1608035400000|2020-12-15 12:30:00|5791.32|5791.32|5780.25|5780.25|5791.32|5791.32|5773.21|5773.21|0
1608035700000|2020-12-15 12:35:00|5781.15|5781.15|5797.07|5797.07|5797.07|5797.07|5781.15|5781.15|0
1608036000000|2020-12-15 12:40:00|5801.69|5801.69|5794.05|5794.05|5801.69|5801.69|5790.97|5790.97|0
1608036300000|2020-12-15 12:45:00|5792.51|5792.51|5772.57|5772.57|5792.51|5792.51|5772.57|5772.57|0
1608036600000|2020-12-15 12:50:00|5774.1|5774.1|5772.57|5772.57|5783.33|5783.33|5772.57|5772.57|0
1608036900000|2020-12-15 12:55:00|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|0
1608037200000|2020-12-15 13:00:00|5764.03|5764.03|5751.57|5751.57|5764.03|5764.03|5751.57|5751.57|0
1608037500000|2020-12-15 13:05:00|5754.65|5754.65|5759.26|5759.26|5759.26|5759.26|5754.65|5754.65|0
1608037800000|2020-12-15 13:10:00|5763.87|5763.87|5771.56|5771.56|5771.56|5771.56|5757.72|5757.72|0
1608038100000|2020-12-15 13:15:00|5774.63|5774.63|5781.88|5781.88|5781.88|5781.88|5771.56|5771.56|0
1608038400000|2020-12-15 13:20:00|5786.5|5786.5|5769.63|5769.63|5789.57|5789.57|5761.94|5761.94|0
1608038700000|2020-12-15 13:25:00|5763.48|5763.48|5758.87|5758.87|5763.48|5763.48|5754.25|5754.25|0
1608039000000|2020-12-15 13:30:00|5763.48|5763.48|5763.64|5763.64|5771.33|5771.33|5763.48|5763.48|0
1608039300000|2020-12-15 13:35:00|5761.55|5761.55|5761.85|5761.85|5761.85|5761.85|5754.16|5754.16|0
1608039600000|2020-12-15 13:40:00|5757.24|5757.24|5764.93|5764.93|5764.93|5764.93|5757.24|5757.24|0
1608039900000|2020-12-15 13:45:00|5757.24|5757.24|5742.25|5742.25|5757.24|5757.24|5741.06|5741.06|0
1608040200000|2020-12-15 13:50:00|5731.49|5731.49|5731.49|5731.49|5737.64|5737.64|5731.49|5731.49|0
1608040500000|2020-12-15 13:55:00|5725.34|5725.34|5725.68|5725.68|5726.88|5726.88|5714.58|5714.58|0
1608040800000|2020-12-15 14:00:00|5727.22|5727.22|5719.53|5719.53|5727.22|5727.22|5719.53|5719.53|0
1608041100000|2020-12-15 14:05:00|5721.07|5721.07|5718|5718|5725.68|5725.68|5716.46|5716.46|0
1608041400000|2020-12-15 14:10:00|5721.07|5721.07|5719.28|5719.28|5721.07|5721.07|5714.37|5714.37|0
1608041700000|2020-12-15 14:15:00|5714.67|5714.67|5708.31|5708.31|5716|5716|5708.31|5708.31|0
1608042000000|2020-12-15 14:20:00|5711.39|5711.39|5707.42|5707.42|5713.57|5713.57|5707.42|5707.42|0
1608042300000|2020-12-15 14:25:00|5712.03|5712.03|5712.03|5712.03|5718.18|5718.18|5707.42|5707.42|0
1608042600000|2020-12-15 14:30:00|5716.64|5716.64|5748.2|5748.2|5748.2|5748.2|5712.03|5712.03|0
1608042900000|2020-12-15 14:35:00|5751.78|5751.78|5749.89|5749.89|5760.91|5760.91|5749.89|5749.89|0
1608043200000|2020-12-15 14:40:00|5759.12|5759.12|5751.73|5751.73|5759.12|5759.12|5751.73|5751.73|0
1608043500000|2020-12-15 14:45:00|5748.66|5748.66|5723.64|5723.64|5748.66|5748.66|5723.64|5723.64|0
1608043800000|2020-12-15 14:50:00|5719.03|5719.03|5735.25|5735.25|5738.33|5738.33|5717.49|5717.49|0
1608044100000|2020-12-15 14:55:00|5732.18|5732.18|5725.18|5725.18|5732.18|5732.18|5720.57|5720.57|0
1608044400000|2020-12-15 15:00:00|5723.64|5723.64|5753.66|5753.66|5753.66|5753.66|5723.64|5723.64|0
1608044700000|2020-12-15 15:05:00|5756.73|5756.73|5759.81|5759.81|5769.03|5769.03|5755.2|5755.2|0
1608045000000|2020-12-15 15:10:00|5758.27|5758.27|5759.85|5759.85|5764.42|5764.42|5753.66|5753.66|0
1608045300000|2020-12-15 15:15:00|5753.7|5753.7|5744.53|5744.53|5755.29|5755.29|5744.53|5744.53|0
1608045600000|2020-12-15 15:20:00|5738.38|5738.38|5730.14|5730.14|5739.91|5739.91|5727.06|5727.06|0
1608045900000|2020-12-15 15:25:00|5733.21|5733.21|5752.99|5752.99|5752.99|5752.99|5733.21|5733.21|0
1608046200000|2020-12-15 15:30:00|5748.38|5748.38|5783.65|5783.65|5783.65|5783.65|5745.31|5745.31|0
1608046500000|2020-12-15 15:35:00|5784.55|5784.55|5767.38|5767.38|5786.08|5786.08|5738.17|5738.17|0
1608046800000|2020-12-15 15:40:00|5765.84|5765.84|5784.5|5784.5|5794.71|5794.71|5765.84|5765.84|0
1608047100000|2020-12-15 15:45:00|5782.96|5782.96|5804.65|5804.65|5804.65|5804.65|5782.96|5782.96|0
1608047400000|2020-12-15 15:50:00|5807.72|5807.72|5810.16|5810.16|5814.77|5814.77|5807.08|5807.08|0
1608047700000|2020-12-15 15:55:00|5805.54|5805.54|5801.18|5801.18|5807.33|5807.33|5797.86|5797.86|0
1608048000000|2020-12-15 16:00:00|5802.72|5802.72|5776.93|5776.93|5802.72|5802.72|5776.93|5776.93|0
1608048300000|2020-12-15 16:05:00|5772.31|5772.31|5856.67|5856.67|5856.67|5856.67|5771.72|5771.72|0
1608048600000|2020-12-15 16:10:00|5868.97|5868.97|5909.79|5909.79|5921.75|5921.75|5868.97|5868.97|0
1608048900000|2020-12-15 16:15:00|5909.5|5909.5|5920.44|5920.44|5923.63|5923.63|5909.5|5909.5|0
1608049200000|2020-12-15 16:20:00|5921.64|5921.64|5953.39|5953.39|5953.39|5953.39|5921.64|5921.64|0
1608049500000|2020-12-15 16:25:00|5954.93|5954.93|5964.38|5964.38|5967.46|5967.46|5948.78|5948.78|0
1608106500000|2020-12-16 08:15:00|5976.41|5976.41|5970.91|5970.91|5976.41|5976.41|5960.31|5960.31|0
1608106800000|2020-12-16 08:20:00|5955.53|5955.53|5938.62|5938.62|5963.22|5963.22|5938.62|5938.62|0
1608107100000|2020-12-16 08:25:00|5941.9|5941.9|5971.57|5971.57|5971.57|5971.57|5941.9|5941.9|0
1608107400000|2020-12-16 08:30:00|5980.8|5980.8|6001.98|6001.98|6001.98|6001.98|5980.45|5980.45|0
1608107700000|2020-12-16 08:35:00|6005.05|6005.05|5982.13|5982.13|6005.05|6005.05|5982.13|5982.13|0
1608108000000|2020-12-16 08:40:00|5983.32|5983.32|5967.53|5967.53|5983.32|5983.32|5967.53|5967.53|0
1608108300000|2020-12-16 08:45:00|5975.22|5975.22|5967.49|5967.49|5979.83|5979.83|5964.46|5964.46|0
1608108600000|2020-12-16 08:50:00|5970.56|5970.56|5969.05|5969.05|5970.56|5970.56|5957.3|5957.3|0
1608108900000|2020-12-16 08:55:00|5968.45|5968.45|5955.4|5955.4|5968.45|5968.45|5955.4|5955.4|0
1608109200000|2020-12-16 09:00:00|5959.27|5959.27|5964.73|5964.73|5970.1|5970.1|5959.27|5959.27|0
1608109500000|2020-12-16 09:05:00|5970.88|5970.88|5951.43|5951.43|5970.88|5970.88|5951.43|5951.43|0
1608109800000|2020-12-16 09:10:00|5949.04|5949.04|5920.24|5920.24|5949.04|5949.04|5915.77|5915.77|0
1608110100000|2020-12-16 09:15:00|5916.96|5916.96|5925.84|5925.84|5925.84|5925.84|5904.43|5904.43|0
1608110400000|2020-12-16 09:20:00|5918.38|5918.38|5923.85|5923.85|5925.38|5925.38|5918.09|5918.09|0
1608110700000|2020-12-16 09:25:00|5925.38|5925.38|5927.63|5927.63|5935.82|5935.82|5925.38|5925.38|0
1608111000000|2020-12-16 09:30:00|5933|5933|5942.98|5942.98|5942.98|5942.98|5933|5933|0
1608111300000|2020-12-16 09:35:00|5938.37|5938.37|5956.63|5956.63|5956.63|5956.63|5938.37|5938.37|0
1608111600000|2020-12-16 09:40:00|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|0
1608111900000|2020-12-16 09:45:00|5960.95|5960.95|5965.52|5965.52|5965.52|5965.52|5960.6|5960.6|0
1608112200000|2020-12-16 09:50:00|5965.81|5965.81|5963.93|5963.93|5966.11|5966.11|5963.04|5963.04|0
1608112500000|2020-12-16 09:55:00|5973.16|5973.16|5972.12|5972.12|5974.21|5974.21|5965.47|5965.47|0
1608112800000|2020-12-16 10:00:00|5977.38|5977.38|5960.9|5960.9|5977.38|5977.38|5959.37|5959.37|0
1608113100000|2020-12-16 10:05:00|5950.14|5950.14|5936.1|5936.1|5950.14|5950.14|5930.54|5930.54|0
1608113400000|2020-12-16 10:10:00|5938.18|5938.18|5964.62|5964.62|5968.93|5968.93|5938.18|5938.18|0
1608113700000|2020-12-16 10:15:00|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|0
1608114000000|2020-12-16 10:20:00|5967.7|5967.7|5970.77|5970.77|5970.77|5970.77|5967.7|5967.7|0
1608114300000|2020-12-16 10:25:00|5969.58|5969.58|5973.89|5973.89|5975.38|5975.38|5969.58|5969.58|0
1608114600000|2020-12-16 10:30:00|5972.7|5972.7|5981.63|5981.63|5989.31|5989.31|5963.52|5963.52|0
1608114900000|2020-12-16 10:35:00|5981.33|5981.33|5962.88|5962.88|5981.33|5981.33|5962.88|5962.88|0
1608115200000|2020-12-16 10:40:00|5956.73|5956.73|5957.12|5957.12|5961.73|5961.73|5954.04|5954.04|0
1608115500000|2020-12-16 10:45:00|5950.97|5950.97|5954.04|5954.04|5954.04|5954.04|5950.97|5950.97|0
1608115800000|2020-12-16 10:50:00|5950.97|5950.97|5944.61|5944.61|5950.97|5950.97|5941.28|5941.28|0
1608116100000|2020-12-16 10:55:00|5943.07|5943.07|5941.54|5941.54|5943.07|5943.07|5941.54|5941.54|0
1608116400000|2020-12-16 11:00:00|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|0
1608116700000|2020-12-16 11:05:00|5936.63|5936.63|5944.66|5944.66|5944.66|5944.66|5932.36|5932.36|0
1608117000000|2020-12-16 11:10:00|5946.19|5946.19|5961.57|5961.57|5961.57|5961.57|5946.19|5946.19|0
1608117300000|2020-12-16 11:15:00|5956.96|5956.96|5958.4|5958.4|5962.97|5962.97|5952.34|5952.34|0
1608117600000|2020-12-16 11:20:00|5956.87|5956.87|5958.4|5958.4|5958.4|5958.4|5953.79|5953.79|0
1608117900000|2020-12-16 11:25:00|5960.19|5960.19|5960.79|5960.79|5960.79|5960.79|5959.6|5959.6|0
1608118200000|2020-12-16 11:30:00|5963.86|5963.86|5973.87|5973.87|5982.75|5982.75|5963.86|5963.86|0
1608118500000|2020-12-16 11:35:00|5973.27|5973.27|5979.97|5979.97|5988.65|5988.65|5971.74|5971.74|0
1608118800000|2020-12-16 11:40:00|5984.59|5984.59|5967.56|5967.56|5986.12|5986.12|5967.31|5967.31|0
1608119100000|2020-12-16 11:45:00|5966.02|5966.02|5958.68|5958.68|5966.02|5966.02|5958.33|5958.33|0
1608119400000|2020-12-16 11:50:00|5957.14|5957.14|5969.44|5969.44|5969.44|5969.44|5952.53|5952.53|0
1608119700000|2020-12-16 11:55:00|5967.06|5967.06|5966.8|5966.8|5987.94|5987.94|5966.76|5966.76|0
1608120000000|2020-12-16 12:00:00|5963.73|5963.73|5946.36|5946.36|5963.73|5963.73|5946.36|5946.36|0
1608120300000|2020-12-16 12:05:00|5946.66|5946.66|5956.27|5956.27|5956.94|5956.94|5946.5|5946.5|0
1608120600000|2020-12-16 12:10:00|5957.81|5957.81|5952.37|5952.37|5963.13|5963.13|5952.37|5952.37|0
1608120900000|2020-12-16 12:15:00|5949.29|5949.29|5958.43|5958.43|5958.73|5958.73|5947.76|5947.76|0
1608121200000|2020-12-16 12:20:00|5956.89|5956.89|5950.88|5950.88|5956.89|5956.89|5949.09|5949.09|0
1608121500000|2020-12-16 12:25:00|5950.28|5950.28|5944.73|5944.73|5955.15|5955.15|5944.73|5944.73|0
1608121800000|2020-12-16 12:30:00|5940.12|5940.12|5953.52|5953.52|5953.52|5953.52|5940.12|5940.12|0
1608122100000|2020-12-16 12:35:00|5947.37|5947.37|5937.45|5937.45|5948.37|5948.37|5937.45|5937.45|0
1608122400000|2020-12-16 12:40:00|5938.35|5938.35|5936.81|5936.81|5938.35|5938.35|5935.27|5935.27|0
1608122700000|2020-12-16 12:45:00|5935.32|5935.32|5922.72|5922.72|5935.32|5935.32|5922.72|5922.72|0
1608123000000|2020-12-16 12:50:00|5916.57|5916.57|5921.18|5921.18|5926.64|5926.64|5916.57|5916.57|0
1608123300000|2020-12-16 12:55:00|5922.38|5922.38|5925.79|5925.79|5932.89|5932.89|5920.59|5920.59|0
1608123600000|2020-12-16 13:00:00|5930.41|5930.41|5921.18|5921.18|5938.09|5938.09|5921.18|5921.18|0
1608123900000|2020-12-16 13:05:00|5923.57|5923.57|5924.51|5924.51|5931.26|5931.26|5915.67|5915.67|0
1608124200000|2020-12-16 13:10:00|5927.58|5927.58|5936.76|5936.76|5936.76|5936.76|5918.41|5918.41|0
1608124500000|2020-12-16 13:15:00|5941.38|5941.38|5946.54|5946.54|5956.31|5956.31|5941.38|5941.38|0
1608124800000|2020-12-16 13:20:00|5944.75|5944.75|5949.75|5949.75|5949.75|5949.75|5940.53|5940.53|0
1608125100000|2020-12-16 13:25:00|5955.9|5955.9|5954.36|5954.36|5962.05|5962.05|5952.83|5952.83|0
1608125400000|2020-12-16 13:30:00|5946.68|5946.68|5944.5|5944.5|5952.05|5952.05|5941.42|5941.42|0
1608125700000|2020-12-16 13:35:00|5944.8|5944.8|5949.36|5949.36|5949.36|5949.36|5944.8|5944.8|0
1608126000000|2020-12-16 13:40:00|5960.12|5960.12|5964.74|5964.74|5973.96|5973.96|5960.12|5960.12|0
1608126300000|2020-12-16 13:45:00|5960.12|5960.12|5963.2|5963.2|5967.81|5967.81|5960.12|5960.12|0
1608126600000|2020-12-16 13:50:00|5964.74|5964.74|5940.53|5940.53|5964.74|5964.74|5938.99|5938.99|0
1608126900000|2020-12-16 13:55:00|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|0
1608127200000|2020-12-16 14:00:00|5936.56|5936.56|5923.2|5923.2|5936.56|5936.56|5923.2|5923.2|0
1608127500000|2020-12-16 14:05:00|5917.05|5917.05|5918.04|5918.04|5918.59|5918.59|5908.22|5908.22|0
1608127800000|2020-12-16 14:10:00|5919.53|5919.53|5929.01|5929.01|5929.01|5929.01|5919.53|5919.53|0
1608128100000|2020-12-16 14:15:00|5925.93|5925.93|5933.39|5933.39|5934.28|5934.28|5925.93|5925.93|0
1608128400000|2020-12-16 14:20:00|5934.93|5934.93|5933.53|5933.53|5938.9|5938.9|5931.99|5931.99|0
1608128700000|2020-12-16 14:25:00|5930.45|5930.45|5941.42|5941.42|5946.03|5946.03|5930.45|5930.45|0
1608129000000|2020-12-16 14:30:00|5939.93|5939.93|5922.9|5922.9|5959.18|5959.18|5922.9|5922.9|0
1608129300000|2020-12-16 14:35:00|5924.1|5924.1|5900.78|5900.78|5924.1|5924.1|5894.63|5894.63|0
1608129600000|2020-12-16 14:40:00|5906.93|5906.93|5912.44|5912.44|5917.7|5917.7|5900.53|5900.53|0
1608129900000|2020-12-16 14:45:00|5915.51|5915.51|5903.61|5903.61|5921.96|5921.96|5903.61|5903.61|0
1608130200000|2020-12-16 14:50:00|5906.68|5906.68|5918.34|5918.34|5931.53|5931.53|5906.68|5906.68|0
1608130500000|2020-12-16 14:55:00|5917.14|5917.14|5936.44|5936.44|5936.44|5936.44|5912.53|5912.53|0
1608130800000|2020-12-16 15:00:00|5937.64|5937.64|5906.13|5906.13|5946.86|5946.86|5906.13|5906.13|0
1608131100000|2020-12-16 15:05:00|5910.74|5910.74|5892.2|5892.2|5915.51|5915.51|5892.2|5892.2|0
1608131400000|2020-12-16 15:10:00|5882.97|5882.97|5874.05|5874.05|5883.27|5883.27|5869.44|5869.44|0
1608131700000|2020-12-16 15:15:00|5875.59|5875.59|5864.36|5864.36|5886.6|5886.6|5864.36|5864.36|0
1608132000000|2020-12-16 15:20:00|5865.9|5865.9|5894.13|5894.13|5895.96|5895.96|5865.81|5865.81|0
1608132300000|2020-12-16 15:25:00|5895.92|5895.92|5900.14|5900.14|5910.95|5910.95|5894.04|5894.04|0
1608132600000|2020-12-16 15:30:00|5906.29|5906.29|5918.84|5918.84|5926.53|5926.53|5906.29|5906.29|0
1608132900000|2020-12-16 15:35:00|5918.54|5918.54|5914.53|5914.53|5919.14|5919.14|5912.99|5912.99|0
1608133200000|2020-12-16 15:40:00|5913.04|5913.04|5900.19|5900.19|5915.81|5915.81|5900.19|5900.19|0
1608133500000|2020-12-16 15:45:00|5901.72|5901.72|5936.44|5936.44|5941.06|5941.06|5901.72|5901.72|0
1608133800000|2020-12-16 15:50:00|5931.83|5931.83|5923.55|5923.55|5941.61|5941.61|5918.93|5918.93|0
1608134100000|2020-12-16 15:55:00|5915.86|5915.86|5909.41|5909.41|5915.86|5915.86|5904.8|5904.8|0
1608134400000|2020-12-16 16:00:00|5906.34|5906.34|5905.79|5905.79|5909.41|5909.41|5895.71|5895.71|0
1608134700000|2020-12-16 16:05:00|5904.89|5904.89|5898.69|5898.69|5906.43|5906.43|5895.96|5895.96|0
1608135000000|2020-12-16 16:10:00|5897.16|5897.16|5907.28|5907.28|5911.89|5911.89|5895.62|5895.62|0
1608135300000|2020-12-16 16:15:00|5906.08|5906.08|5910.99|5910.99|5918.68|5918.68|5906.08|5906.08|0
1608135600000|2020-12-16 16:20:00|5912.53|5912.53|5925.38|5925.38|5925.38|5925.38|5912.53|5912.53|0
1608135900000|2020-12-16 16:25:00|5926.92|5926.92|5930.04|5930.04|5934.06|5934.06|5921.76|5921.76|0
1608192900000|2020-12-17 08:15:00|5957.37|5957.37|5978.55|5978.55|5996.22|5996.22|5957.37|5957.37|0
1608193200000|2020-12-17 08:20:00|5975.48|5975.48|5962.79|5962.79|5975.48|5975.48|5952.42|5952.42|0
1608193500000|2020-12-17 08:25:00|5966.37|5966.37|5950.49|5950.49|5966.37|5966.37|5950.49|5950.49|0
1608193800000|2020-12-17 08:30:00|5939.72|5939.72|5938.99|5938.99|5939.72|5939.72|5932.04|5932.04|0
1608194100000|2020-12-17 08:35:00|5937.8|5937.8|5936.26|5936.26|5948.56|5948.56|5936.26|5936.26|0
1608194400000|2020-12-17 08:40:00|5927.03|5927.03|5925.54|5925.54|5927.03|5927.03|5924.35|5924.35|0
1608194700000|2020-12-17 08:45:00|5924.01|5924.01|5922.51|5922.51|5924.01|5924.01|5922.51|5922.51|0
1608195000000|2020-12-17 08:50:00|5914.83|5914.83|5913.29|5913.29|5914.83|5914.83|5913.29|5913.29|0
1608195300000|2020-12-17 08:55:00|5919.44|5919.44|5922.51|5922.51|5922.51|5922.51|5916.36|5916.36|0
1608195600000|2020-12-17 09:00:00|5927.13|5927.13|5955.81|5955.81|5955.81|5955.81|5925.59|5925.59|0
1608195900000|2020-12-17 09:05:00|5949.66|5949.66|5950.65|5950.65|5951.2|5951.2|5946.59|5946.59|0
1608196200000|2020-12-17 09:10:00|5953.72|5953.72|5950.35|5950.35|5953.72|5953.72|5950.35|5950.35|0
1608196500000|2020-12-17 09:15:00|5947.27|5947.27|5932.4|5932.4|5949.32|5949.32|5932.4|5932.4|0
1608196800000|2020-12-17 09:20:00|5929.72|5929.72|5926.64|5926.64|5929.72|5929.72|5926.64|5926.64|0
1608197100000|2020-12-17 09:25:00|5931.26|5931.26|5911.61|5911.61|5931.26|5931.26|5910.12|5910.12|0
1608197400000|2020-12-17 09:30:00|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|0
1608197700000|2020-12-17 09:35:00|5917.76|5917.76|5911.61|5911.61|5920.84|5920.84|5911.61|5911.61|0
1608198000000|2020-12-17 09:40:00|5910.08|5910.08|5911.61|5911.61|5911.61|5911.61|5910.08|5910.08|0
1608198300000|2020-12-17 09:45:00|5917.76|5917.76|5905.46|5905.46|5917.76|5917.76|5905.46|5905.46|0
1608198600000|2020-12-17 09:50:00|5899.31|5899.31|5897.22|5897.22|5906.45|5906.45|5897.22|5897.22|0
1608198900000|2020-12-17 09:55:00|5900.3|5900.3|5880.66|5880.66|5900.3|5900.3|5880.66|5880.66|0
1608199200000|2020-12-17 10:00:00|5882.19|5882.19|5864.48|5864.48|5882.19|5882.19|5858.33|5858.33|0
1608199500000|2020-12-17 10:05:00|5866.02|5866.02|5876.53|5876.53|5876.53|5876.53|5866.02|5866.02|0
1608199800000|2020-12-17 10:10:00|5868.84|5868.84|5863.63|5863.63|5868.84|5868.84|5863.63|5863.63|0
1608200100000|2020-12-17 10:15:00|5860.55|5860.55|5858.63|5858.63|5875.54|5875.54|5858.63|5858.63|0
1608200400000|2020-12-17 10:20:00|5854.01|5854.01|5827.92|5827.92|5854.01|5854.01|5823.31|5823.31|0
1608200700000|2020-12-17 10:25:00|5829.46|5829.46|5872.51|5872.51|5872.51|5872.51|5826.39|5826.39|0
1608201000000|2020-12-17 10:30:00|5870.97|5870.97|5857.14|5857.14|5870.97|5870.97|5849.45|5849.45|0
1608201300000|2020-12-17 10:35:00|5856.84|5856.84|5856.88|5856.88|5858.37|5858.37|5855.3|5855.3|0
1608201600000|2020-12-17 10:40:00|5859.57|5859.57|5885.71|5885.71|5885.71|5885.71|5859.57|5859.57|0
1608201900000|2020-12-17 10:45:00|5887.24|5887.24|5894.93|5894.93|5894.93|5894.93|5887.24|5887.24|0
1608202200000|2020-12-17 10:50:00|5891.86|5891.86|5887.89|5887.89|5894.93|5894.93|5887.89|5887.89|0
1608202500000|2020-12-17 10:55:00|5895.57|5895.57|5900.19|5900.19|5900.19|5900.19|5895.57|5895.57|0
1608202800000|2020-12-17 11:00:00|5904.8|5904.8|5897.11|5897.11|5904.8|5904.8|5889.42|5889.42|0
1608203100000|2020-12-17 11:05:00|5903.26|5903.26|5922.97|5922.97|5922.97|5922.97|5903.26|5903.26|0
1608203400000|2020-12-17 11:10:00|5926.05|5926.05|5924.51|5924.51|5929.12|5929.12|5921.43|5921.43|0
1608204000000|2020-12-17 11:20:00|5926.05|5926.05|5918.36|5918.36|5927.58|5927.58|5918.36|5918.36|0
1608204300000|2020-12-17 11:25:00|5919.9|5919.9|5921.43|5921.43|5921.43|5921.43|5919.9|5919.9|0
1608204600000|2020-12-17 11:30:00|5922.97|5922.97|5930.66|5930.66|5933.73|5933.73|5922.97|5922.97|0
1608204900000|2020-12-17 11:35:00|5938.35|5938.35|5939.59|5939.59|5939.59|5939.59|5938.05|5938.05|0
1608205200000|2020-12-17 11:40:00|5941.12|5941.12|5946.38|5946.38|5947.87|5947.87|5941.12|5941.12|0
1608205500000|2020-12-17 11:45:00|5949.45|5949.45|5944.84|5944.84|5949.45|5949.45|5944.84|5944.84|0
1608205800000|2020-12-17 11:50:00|5946.03|5946.03|5947.23|5947.23|5952.18|5952.18|5946.03|5946.03|0
1608206100000|2020-12-17 11:55:00|5953.38|5953.38|5969.01|5969.01|5969.01|5969.01|5953.38|5953.38|0
1608206400000|2020-12-17 12:00:00|5967.47|5967.47|5971.83|5971.83|5971.83|5971.83|5962.6|5962.6|0
1608206700000|2020-12-17 12:05:00|5968.75|5968.75|5970.29|5970.29|5976.44|5976.44|5967.22|5967.22|0
1608207000000|2020-12-17 12:10:00|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5962.6|5962.6|0
1608207300000|2020-12-17 12:15:00|5968.75|5968.75|5973.37|5973.37|5973.37|5973.37|5968.75|5968.75|0
1608207600000|2020-12-17 12:20:00|5974.9|5974.9|5973.37|5973.37|5977.98|5977.98|5973.37|5973.37|0
1608207900000|2020-12-17 12:25:00|5974.9|5974.9|5976.65|5976.65|5984.33|5984.33|5974.9|5974.9|0
1608208200000|2020-12-17 12:30:00|5978.18|5978.18|5968.32|5968.32|5978.18|5978.18|5968.32|5968.32|0
1608208500000|2020-12-17 12:35:00|5970.7|5970.7|5973.98|5973.98|5973.98|5973.98|5970.7|5970.7|0
1608208800000|2020-12-17 12:40:00|5974.28|5974.28|5987.48|5987.48|5987.48|5987.48|5973.69|5973.69|0
1608209100000|2020-12-17 12:45:00|5991.06|5991.06|6006.64|6006.64|6008.68|6008.68|5991.06|5991.06|0
1608209400000|2020-12-17 12:50:00|6000.49|6000.49|6001.43|6001.43|6001.43|6001.43|5999.89|5999.89|0
1608209700000|2020-12-17 12:55:00|6006.04|6006.04|5999.94|5999.94|6006.04|6006.04|5999.94|5999.94|0
1608210000000|2020-12-17 13:00:00|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|0
1608210300000|2020-12-17 13:05:00|5991.7|5991.7|6015.91|6015.91|6015.91|6015.91|5991.7|5991.7|0
1608210600000|2020-12-17 13:10:00|6018|6018|6017.7|6017.7|6018|6018|6017.7|6017.7|0
1608210900000|2020-12-17 13:15:00|6020.77|6020.77|6016.9|6016.9|6028.46|6028.46|6012.28|6012.28|0
1608211200000|2020-12-17 13:20:00|6013.82|6013.82|5989.52|5989.52|6013.82|6013.82|5989.52|5989.52|0
1608211500000|2020-12-17 13:25:00|5983.37|5983.37|5992.55|5992.55|5995.62|5995.62|5974.74|5974.74|0
1608211800000|2020-12-17 13:30:00|5991.01|5991.01|5995.28|5995.28|5999.89|5999.89|5987.94|5987.94|0
1608212100000|2020-12-17 13:35:00|5993.74|5993.74|5986.74|5986.74|6001.43|6001.43|5986.74|5986.74|0
1608212400000|2020-12-17 13:40:00|5991.35|5991.35|5981.28|5981.28|5992.89|5992.89|5981.28|5981.28|0
1608212700000|2020-12-17 13:45:00|5978.21|5978.21|5984.36|5984.36|5985.89|5985.89|5978.21|5978.21|0
1608213000000|2020-12-17 13:50:00|5981.28|5981.28|5985|5985|5985.89|5985.89|5981.28|5981.28|0
1608213300000|2020-12-17 13:55:00|5983.46|5983.46|5983.51|5983.51|5989.66|5989.66|5981.97|5981.97|0
1608213600000|2020-12-17 14:00:00|5980.43|5980.43|5975.77|5975.77|5980.43|5980.43|5975.77|5975.77|0
1608213900000|2020-12-17 14:05:00|5978.85|5978.85|5988.28|5988.28|5988.28|5988.28|5978.85|5978.85|0
1608214200000|2020-12-17 14:10:00|5986.74|5986.74|5979.05|5979.05|5986.74|5986.74|5979.05|5979.05|0
1608214500000|2020-12-17 14:15:00|5982.13|5982.13|6006.73|6006.73|6006.73|6006.73|5982.13|5982.13|0
1608214800000|2020-12-17 14:20:00|5997.5|5997.5|5986.74|5986.74|5997.5|5997.5|5984.95|5984.95|0
1608215100000|2020-12-17 14:25:00|5982.13|5982.13|5994.43|5994.43|5994.43|5994.43|5976.67|5976.67|0
1608215400000|2020-12-17 14:30:00|5988.28|5988.28|5973.39|5973.39|5989.82|5989.82|5971.51|5971.51|0
1608215700000|2020-12-17 14:35:00|5972.79|5972.79|5979.49|5979.49|6003.15|6003.15|5970.7|5970.7|0
1608216000000|2020-12-17 14:40:00|5982.57|5982.57|5984.75|5984.75|5994.57|5994.57|5976.76|5976.76|0
1608216300000|2020-12-17 14:45:00|5993.97|5993.97|5999.82|5999.82|6004.73|6004.73|5993.67|5993.67|0
1608216600000|2020-12-17 14:50:00|6004.44|6004.44|6020.36|6020.36|6030.44|6030.44|5998.03|5998.03|0
1608216900000|2020-12-17 14:55:00|6017.29|6017.29|6025.02|6025.02|6031.17|6031.17|6014.01|6014.01|0
1608217200000|2020-12-17 15:00:00|6025.62|6025.62|6007.95|6007.95|6040.4|6040.4|6007.95|6007.95|0
1608217500000|2020-12-17 15:05:00|6001.8|6001.8|6035.28|6035.28|6036.82|6036.82|6001.8|6001.8|0
1608217800000|2020-12-17 15:10:00|6038.35|6038.35|6040.58|6040.58|6040.58|6040.58|6021.53|6021.53|0
1608218100000|2020-12-17 15:15:00|6031.35|6031.35|6015.82|6015.82|6031.35|6031.35|6014.28|6014.28|0
1608218400000|2020-12-17 15:20:00|6016.42|6016.42|6020.04|6020.04|6020.04|6020.04|6005.15|6005.15|0
1608218700000|2020-12-17 15:25:00|6021.53|6021.53|6018.25|6018.25|6027.68|6027.68|6013.09|6013.09|0
1608219000000|2020-12-17 15:30:00|6015.18|6015.18|6003.36|6003.36|6020.43|6020.43|6002.46|6002.46|0
1608219300000|2020-12-17 15:35:00|6002.17|6002.17|5988.93|5988.93|6002.17|6002.17|5974.58|5974.58|0
1608219600000|2020-12-17 15:40:00|5987.39|5987.39|5991.79|5991.79|5991.79|5991.79|5973.39|5973.39|0
1608219900000|2020-12-17 15:45:00|5992.09|5992.09|6006.43|6006.43|6009.51|6009.51|5992.09|5992.09|0
1608220200000|2020-12-17 15:50:00|6001.82|6001.82|5981.17|5981.17|6001.82|6001.82|5979.63|5979.63|0
1608220500000|2020-12-17 15:55:00|5981.47|5981.47|5996.66|5996.66|5996.66|5996.66|5981.28|5981.28|0
1608220800000|2020-12-17 16:00:00|6001.27|6001.27|5988.08|5988.08|6003.15|6003.15|5985|5985|0
1608221100000|2020-12-17 16:05:00|5989.61|5989.61|5986.63|5986.63|5991.15|5991.15|5981.38|5981.38|0
1608221400000|2020-12-17 16:10:00|5987.23|5987.23|6009|6009|6011.44|6011.44|5987.23|5987.23|0
1608221700000|2020-12-17 16:15:00|6008.11|6008.11|6005.33|6005.33|6008.41|6008.41|5998.33|5998.33|0
1608222000000|2020-12-17 16:20:00|6002.35|6002.35|6009.44|6009.44|6012.81|6012.81|5999.02|5999.02|0
1608222300000|2020-12-17 16:25:00|6010.98|6010.98|6012.38|6012.38|6012.38|6012.38|6001.62|6001.62|0
1608279300000|2020-12-18 08:15:00|5873.78|5873.78|5892.21|5892.21|5892.21|5892.21|5841.49|5841.49|0
1608279600000|2020-12-18 08:20:00|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|0
1608279900000|2020-12-18 08:25:00|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|0
1608280200000|2020-12-18 08:30:00|5896.08|5896.08|5894.84|5894.84|5897.57|5897.57|5882.54|5882.54|0
1608280500000|2020-12-18 08:35:00|5895.44|5895.44|5927.34|5927.34|5927.34|5927.34|5895.44|5895.44|0
1608280800000|2020-12-18 08:40:00|5919.65|5919.65|5939.68|5939.68|5939.68|5939.68|5903.22|5903.22|0
1608281100000|2020-12-18 08:45:00|5942.37|5942.37|5932.25|5932.25|5942.37|5942.37|5926.88|5926.88|0
1608281400000|2020-12-18 08:50:00|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|0
1608281700000|2020-12-18 08:55:00|5932.25|5932.25|5925.59|5925.59|5932.25|5932.25|5921.92|5921.92|0
1608282000000|2020-12-18 09:00:00|5926.19|5926.19|5934.43|5934.43|5934.43|5934.43|5922.77|5922.77|0
1608282300000|2020-12-18 09:05:00|5935.32|5935.32|5982.37|5982.37|5982.37|5982.37|5935.32|5935.32|0
1608282600000|2020-12-18 09:10:00|5982.96|5982.96|5964.01|5964.01|5982.96|5982.96|5964.01|5964.01|0
1608282900000|2020-12-18 09:15:00|5957.86|5957.86|5942.96|5942.96|5957.86|5957.86|5942.96|5942.96|0
1608283200000|2020-12-18 09:20:00|5932.2|5932.2|5929.13|5929.13|5933.74|5933.74|5929.13|5929.13|0
1608283500000|2020-12-18 09:25:00|5919.9|5919.9|5936.17|5936.17|5938.35|5938.35|5919.9|5919.9|0
1608283800000|2020-12-18 09:30:00|5948.47|5948.47|5933.14|5933.14|5965.27|5965.27|5933.14|5933.14|0
1608284100000|2020-12-18 09:35:00|5932.55|5932.55|5926.01|5926.01|5935.23|5935.23|5922.93|5922.93|0
1608284400000|2020-12-18 09:40:00|5924.47|5924.47|5930.62|5930.62|5930.62|5930.62|5924.47|5924.47|0
1608284700000|2020-12-18 09:45:00|5922.93|5922.93|5924.51|5924.51|5924.51|5924.51|5921.44|5921.44|0
1608285000000|2020-12-18 09:50:00|5921.44|5921.44|5918.02|5918.02|5922.98|5922.98|5915.93|5915.93|0
1608285300000|2020-12-18 09:55:00|5919.81|5919.81|5935.05|5935.05|5935.05|5935.05|5919.81|5919.81|0
1608285600000|2020-12-18 10:00:00|5936.58|5936.58|5941.5|5941.5|5941.5|5941.5|5933.51|5933.51|0
1608285900000|2020-12-18 10:05:00|5949.18|5949.18|5967.75|5967.75|5967.75|5967.75|5949.18|5949.18|0
1608286500000|2020-12-18 10:15:00|5965.66|5965.66|5950.47|5950.47|5982.57|5982.57|5948.93|5948.93|0
1608286800000|2020-12-18 10:20:00|5945.86|5945.86|5967.38|5967.38|5967.38|5967.38|5941.24|5941.24|0
1608287100000|2020-12-18 10:25:00|5965.84|5965.84|5989.5|5989.5|5989.5|5989.5|5965.84|5965.84|0
1608287400000|2020-12-18 10:30:00|5987.97|5987.97|5991.13|5991.13|5992.62|5992.62|5982.21|5982.21|0
1608287700000|2020-12-18 10:35:00|6009.58|6009.58|5977.98|5977.98|6009.58|6009.58|5976.45|5976.45|0
1608288000000|2020-12-18 10:40:00|5979.52|5979.52|6005.18|6005.18|6005.18|6005.18|5979.52|5979.52|0
1608288300000|2020-12-18 10:45:00|5997.49|5997.49|5997.49|5997.49|6012.86|6012.86|5997.49|5997.49|0
1608288600000|2020-12-18 10:50:00|5995.4|5995.4|5998.22|5998.22|5998.22|5998.22|5982.85|5982.85|0
1608288900000|2020-12-18 10:55:00|5995.15|5995.15|5993.61|5993.61|6002.84|6002.84|5993.61|5993.61|0
1608289200000|2020-12-18 11:00:00|5990.54|5990.54|5968.96|5968.96|5993.61|5993.61|5968.67|5968.67|0
1608289500000|2020-12-18 11:05:00|5967.43|5967.43|5967.59|5967.59|5976.81|5976.81|5967.43|5967.43|0
1608289800000|2020-12-18 11:10:00|5966.39|5966.39|5967.68|5967.68|5967.68|5967.68|5964.6|5964.6|0
1608290100000|2020-12-18 11:15:00|5963.07|5963.07|5992.53|5992.53|5992.53|5992.53|5963.07|5963.07|0
1608290400000|2020-12-18 11:20:00|5997.14|5997.14|5992.53|5992.53|6001.76|6001.76|5992.53|5992.53|0
1608290700000|2020-12-18 11:25:00|5995.61|5995.61|5983.31|5983.31|5995.61|5995.61|5981.77|5981.77|0
1608291000000|2020-12-18 11:30:00|5981.77|5981.77|6002.01|6002.01|6002.01|6002.01|5981.77|5981.77|0
1608291300000|2020-12-18 11:35:00|6006.62|6006.62|6027.16|6027.16|6027.16|6027.16|6006.62|6006.62|0
1608291600000|2020-12-18 11:40:00|6024.08|6024.08|6013.37|6013.37|6024.08|6024.08|6013.37|6013.37|0
1608291900000|2020-12-18 11:45:00|6010.29|6010.29|5990.05|5990.05|6010.29|6010.29|5988.52|5988.52|0
1608292200000|2020-12-18 11:50:00|5993.13|5993.13|5971.01|5971.01|5995.86|5995.86|5971.01|5971.01|0
1608292500000|2020-12-18 11:55:00|5975.62|5975.62|5978.69|5978.69|5981.77|5981.77|5974.08|5974.08|0
1608292800000|2020-12-18 12:00:00|5977.16|5977.16|5984.84|5984.84|5987.92|5987.92|5977.16|5977.16|0
1608293100000|2020-12-18 12:05:00|5983.95|5983.95|5977.2|5977.2|5989.5|5989.5|5977.2|5977.2|0
1608293400000|2020-12-18 12:10:00|5971.05|5971.05|5965.94|5965.94|5971.05|5971.05|5965.94|5965.94|0
1608293700000|2020-12-18 12:15:00|5965.64|5965.64|5968.21|5968.21|5968.21|5968.21|5961.02|5961.02|0
1608294000000|2020-12-18 12:20:00|5971.28|5971.28|5966.67|5966.67|5971.28|5971.28|5966.67|5966.67|0
1608294300000|2020-12-18 12:25:00|5968.46|5968.46|5958.29|5958.29|5971.79|5971.79|5958.29|5958.29|0
1608294600000|2020-12-18 12:30:00|5959.83|5959.83|5955.56|5955.56|5963.25|5963.25|5955.56|5955.56|0
1608294900000|2020-12-18 12:35:00|5949.41|5949.41|5950.95|5950.95|5957.1|5957.1|5949.41|5949.41|0
1608295200000|2020-12-18 12:40:00|5952.49|5952.49|5950.95|5950.95|5952.49|5952.49|5950.95|5950.95|0
1608295500000|2020-12-18 12:45:00|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|0
1608295800000|2020-12-18 12:50:00|5937.5|5937.5|5932.89|5932.89|5940.58|5940.58|5932.89|5932.89|0
1608296100000|2020-12-18 12:55:00|5931.35|5931.35|5917.95|5917.95|5942.12|5942.12|5917.95|5917.95|0
1608296400000|2020-12-18 13:00:00|5917.06|5917.06|5922.27|5922.27|5923.76|5923.76|5913.98|5913.98|0
1608296700000|2020-12-18 13:05:00|5920.73|5920.73|5919.49|5919.49|5923.51|5923.51|5915.82|5915.82|0
1608297000000|2020-12-18 13:10:00|5921.03|5921.03|5910.26|5910.26|5921.03|5921.03|5910.26|5910.26|0
1608297300000|2020-12-18 13:15:00|5908.73|5908.73|5904.11|5904.11|5913.34|5913.34|5904.11|5904.11|0
1608297600000|2020-12-18 13:20:00|5907.19|5907.19|5916.12|5916.12|5931.49|5931.49|5906.89|5906.89|0
1608297900000|2020-12-18 13:25:00|5914.92|5914.92|5912.4|5912.4|5914.92|5914.92|5909.97|5909.97|0
1608298200000|2020-12-18 13:30:00|5913|5913|5904.11|5904.11|5913|5913|5901.04|5901.04|0
1608298500000|2020-12-18 13:35:00|5905.65|5905.65|5892.85|5892.85|5905.65|5905.65|5891.65|5891.65|0
1608298800000|2020-12-18 13:40:00|5893.74|5893.74|5901.77|5901.77|5906.39|5906.39|5892.85|5892.85|0
1608299100000|2020-12-18 13:45:00|5901.48|5901.48|5896.91|5896.91|5906.69|5906.69|5896.91|5896.91|0
1608299400000|2020-12-18 13:50:00|5897.51|5897.51|5902.12|5902.12|5902.12|5902.12|5894.43|5894.43|0
1608299700000|2020-12-18 13:55:00|5900.93|5900.93|5895.46|5895.46|5902.46|5902.46|5895.46|5895.46|0
1608300000000|2020-12-18 14:00:00|5896.36|5896.36|5906.18|5906.18|5910.79|5910.79|5896.36|5896.36|0
1608300300000|2020-12-18 14:05:00|5907.37|5907.37|5918.09|5918.09|5918.09|5918.09|5905.84|5905.84|0
1608300600000|2020-12-18 14:10:00|5919.63|5919.63|5918.09|5918.09|5924.24|5924.24|5918.09|5918.09|0
1608300900000|2020-12-18 14:15:00|5916.55|5916.55|5907.67|5907.67|5919.63|5919.63|5901.22|5901.22|0
1608301200000|2020-12-18 14:20:00|5909.21|5909.21|5911.99|5911.99|5911.99|5911.99|5905.19|5905.19|0
1608301500000|2020-12-18 14:25:00|5910.45|5910.45|5897.64|5897.64|5910.45|5910.45|5897.64|5897.64|0
1608301800000|2020-12-18 14:30:00|5898.84|5898.84|5913.57|5913.57|5913.57|5913.57|5885.9|5885.9|0
1608302100000|2020-12-18 14:35:00|5908.96|5908.96|5879.45|5879.45|5912.03|5912.03|5879.45|5879.45|0
1608302400000|2020-12-18 14:40:00|5876.37|5876.37|5872.01|5872.01|5887.39|5887.39|5868.39|5868.39|0
1608302700000|2020-12-18 14:45:00|5868.94|5868.94|5844.18|5844.18|5868.94|5868.94|5844.18|5844.18|0
1608303000000|2020-12-18 14:50:00|5841.19|5841.19|5831.46|5831.46|5853.49|5853.49|5828.48|5828.48|0
1608303300000|2020-12-18 14:55:00|5832.96|5832.96|5828.39|5828.39|5841.84|5841.84|5828.34|5828.34|0
1608303600000|2020-12-18 15:00:00|5829.93|5829.93|5809.64|5809.64|5831.46|5831.46|5809.64|5809.64|0
1608303900000|2020-12-18 15:05:00|5812.72|5812.72|5849.18|5849.18|5849.18|5849.18|5812.72|5812.72|0
1608304200000|2020-12-18 15:10:00|5846.1|5846.1|5839.56|5839.56|5846.1|5846.1|5838.76|5838.76|0
1608304500000|2020-12-18 15:15:00|5836.49|5836.49|5839.56|5839.56|5839.56|5839.56|5834.95|5834.95|0
1608304800000|2020-12-18 15:20:00|5838.03|5838.03|5828.94|5828.94|5841.24|5841.24|5827.4|5827.4|0
1608305100000|2020-12-18 15:25:00|5827.4|5827.4|5826.71|5826.71|5836.74|5836.74|5826.71|5826.71|0
1608305400000|2020-12-18 15:30:00|5822.1|5822.1|5795.66|5795.66|5822.1|5822.1|5794.13|5794.13|0
1608305700000|2020-12-18 15:35:00|5787.98|5787.98|5803.35|5803.35|5804.89|5804.89|5784.9|5784.9|0
1608306000000|2020-12-18 15:40:00|5803.65|5803.65|5802.11|5802.11|5806.73|5806.73|5797.5|5797.5|0
1608306300000|2020-12-18 15:45:00|5805.19|5805.19|5796.15|5796.15|5808.56|5808.56|5790.94|5790.94|0
1608306600000|2020-12-18 15:50:00|5793.07|5793.07|5806.57|5806.57|5817.63|5817.63|5793.07|5793.07|0
1608306900000|2020-12-18 15:55:00|5808.1|5808.1|5811.43|5811.43|5811.43|5811.43|5808.1|5808.1|0
1608307200000|2020-12-18 16:00:00|5814.51|5814.51|5802.21|5802.21|5819.12|5819.12|5800.67|5800.67|0
1608307500000|2020-12-18 16:05:00|5803.1|5803.1|5794.22|5794.22|5803.4|5803.4|5791.14|5791.14|0
1608307800000|2020-12-18 16:10:00|5794.52|5794.52|5784.74|5784.74|5797.59|5797.59|5783.55|5783.55|0
1608308100000|2020-12-18 16:15:00|5778.59|5778.59|5781.28|5781.28|5787.72|5787.72|5768.72|5768.72|0
1608308400000|2020-12-18 16:20:00|5780.68|5780.68|5787.43|5787.43|5795.66|5795.66|5780.68|5780.68|0
1608308700000|2020-12-18 16:25:00|5786.23|5786.23|5761.61|5761.61|5787.77|5787.77|5761.61|5761.61|0
1608538500000|2020-12-21 08:15:00|5464.28|5464.28|5492.16|5492.16|5516.07|5516.07|5448.9|5448.9|0
1608538800000|2020-12-21 08:20:00|5490.67|5490.67|5399.57|5399.57|5490.67|5490.67|5385.73|5385.73|0
1608539100000|2020-12-21 08:25:00|5405.72|5405.72|5439.11|5439.11|5470.11|5470.11|5385.73|5385.73|0
1608539400000|2020-12-21 08:30:00|5431.42|5431.42|5440.07|5440.07|5458.52|5458.52|5411.43|5411.43|0
1608539700000|2020-12-21 08:35:00|5435.6|5435.6|5424.83|5424.83|5449.43|5449.43|5424.83|5424.83|0
1608540000000|2020-12-21 08:40:00|5427.82|5427.82|5444.34|5444.34|5478.32|5478.32|5427.82|5427.82|0
1608540300000|2020-12-21 08:45:00|5445.53|5445.53|5446.68|5446.68|5458.29|5458.29|5443.4|5443.4|0
1608540600000|2020-12-21 08:50:00|5452.83|5452.83|5445.67|5445.67|5452.83|5452.83|5445.67|5445.67|0
1608540900000|2020-12-21 08:55:00|5436.44|5436.44|5437.34|5437.34|5441.95|5441.95|5436.44|5436.44|0
1608541200000|2020-12-21 09:00:00|5432.73|5432.73|5431.58|5431.58|5439.52|5439.52|5427.22|5427.22|0
1608541500000|2020-12-21 09:05:00|5430.04|5430.04|5417.33|5417.33|5430.04|5430.04|5417.33|5417.33|0
1608541800000|2020-12-21 09:10:00|5416.44|5416.44|5395.44|5395.44|5416.73|5416.73|5395.14|5395.14|0
1608542100000|2020-12-21 09:15:00|5396.63|5396.63|5392.55|5392.55|5408.73|5408.73|5390.67|5390.67|0
1608542400000|2020-12-21 09:20:00|5387.78|5387.78|5369.83|5369.83|5389.04|5389.04|5369.83|5369.83|0
1608542700000|2020-12-21 09:25:00|5368.29|5368.29|5347.55|5347.55|5368.29|5368.29|5347.39|5347.39|0
1608543000000|2020-12-21 09:30:00|5343.97|5343.97|5340.55|5340.55|5345.37|5345.37|5337.47|5337.47|0
1608543300000|2020-12-21 09:35:00|5340.25|5340.25|5356.52|5356.52|5356.52|5356.52|5339.36|5339.36|0
1608543600000|2020-12-21 09:40:00|5359.21|5359.21|5316.91|5316.91|5359.21|5359.21|5316.91|5316.91|0
1608543900000|2020-12-21 09:45:00|5315.42|5315.42|5291.86|5291.86|5315.42|5315.42|5290.32|5290.32|0
1608544200000|2020-12-21 09:50:00|5293.35|5293.35|5298.01|5298.01|5300.09|5300.09|5274.03|5274.03|0
1608544500000|2020-12-21 09:55:00|5299.2|5299.2|5299.25|5299.25|5311.31|5311.31|5295.67|5295.67|0
1608544800000|2020-12-21 10:00:00|5297.16|5297.16|5304.32|5304.32|5316.25|5316.25|5297.16|5297.16|0
1608545100000|2020-12-21 10:05:00|5305.86|5305.86|5295.05|5295.05|5305.86|5305.86|5290.48|5290.48|0
1608545400000|2020-12-21 10:10:00|5295.94|5295.94|5283|5283|5297.3|5297.3|5283|5283|0
1608545700000|2020-12-21 10:15:00|5284.54|5284.54|5310.24|5310.24|5321.27|5321.27|5284.54|5284.54|0
1608546000000|2020-12-21 10:20:00|5311.78|5311.78|5282.79|5282.79|5311.78|5311.78|5282.79|5282.79|0
1608546300000|2020-12-21 10:25:00|5281.3|5281.3|5292.02|5292.02|5299.11|5299.11|5268.36|5268.36|0
1608546600000|2020-12-21 10:30:00|5285.87|5285.87|5271.87|5271.87|5285.87|5285.87|5264.71|5264.71|0
1608546900000|2020-12-21 10:35:00|5274.95|5274.95|5304.57|5304.57|5324.56|5324.56|5274.95|5274.95|0
1608547200000|2020-12-21 10:40:00|5301.5|5301.5|5310.95|5310.95|5310.95|5310.95|5289.43|5289.43|0
1608547500000|2020-12-21 10:45:00|5306.34|5306.34|5276.92|5276.92|5306.34|5306.34|5263.08|5263.08|0
1608547800000|2020-12-21 10:50:00|5276.02|5276.02|5286.49|5286.49|5295.87|5295.87|5273.94|5273.94|0
1608548100000|2020-12-21 10:55:00|5289.56|5289.56|5301.04|5301.04|5314.88|5314.88|5280.98|5280.98|0
1608548400000|2020-12-21 11:00:00|5296.86|5296.86|5299.5|5299.5|5311.8|5311.8|5289.17|5289.17|0
1608548700000|2020-12-21 11:05:00|5301.04|5301.04|5319.85|5319.85|5324.47|5324.47|5301.04|5301.04|0
1608549000000|2020-12-21 11:10:00|5321.39|5321.39|5344.77|5344.77|5355.54|5355.54|5319.85|5319.85|0
1608549300000|2020-12-21 11:15:00|5342.69|5342.69|5363.77|5363.77|5373.34|5373.34|5341.19|5341.19|0
1608549600000|2020-12-21 11:20:00|5361.98|5361.98|5371.28|5371.28|5380.8|5380.8|5361.98|5361.98|0
1608549900000|2020-12-21 11:25:00|5375.89|5375.89|5421.33|5421.33|5421.33|5421.33|5375.89|5375.89|0
1608550200000|2020-12-21 11:30:00|5422.52|5422.52|5434.43|5434.43|5436.91|5436.91|5421.33|5421.33|0
1608550500000|2020-12-21 11:35:00|5433.83|5433.83|5465.39|5465.39|5465.39|5465.39|5433.83|5433.83|0
1608550800000|2020-12-21 11:40:00|5466.92|5466.92|5445.4|5445.4|5466.92|5466.92|5442.32|5442.32|0
1608551100000|2020-12-21 11:45:00|5443.86|5443.86|5414.1|5414.1|5443.86|5443.86|5413.11|5413.11|0
1608551400000|2020-12-21 11:50:00|5412.56|5412.56|5404.23|5404.23|5425.71|5425.71|5403.34|5403.34|0
1608551700000|2020-12-21 11:55:00|5408.84|5408.84|5418.71|5418.71|5427.94|5427.94|5408.84|5408.84|0
1608552000000|2020-12-21 12:00:00|5421.1|5421.1|5450.72|5450.72|5450.72|5450.72|5413.41|5413.41|0
1608552300000|2020-12-21 12:05:00|5455.33|5455.33|5441.15|5441.15|5458.32|5458.32|5440.85|5440.85|0
1608552600000|2020-12-21 12:10:00|5439.61|5439.61|5416.35|5416.35|5439.61|5439.61|5416.35|5416.35|0
1608552900000|2020-12-21 12:15:00|5414.81|5414.81|5418.69|5418.69|5419.19|5419.19|5411.73|5411.73|0
1608553200000|2020-12-21 12:20:00|5412.72|5412.72|5398.03|5398.03|5412.72|5412.72|5394.96|5394.96|0
1608553500000|2020-12-21 12:25:00|5396.54|5396.54|5387.91|5387.91|5396.54|5396.54|5372.88|5372.88|0
1608553800000|2020-12-21 12:30:00|5380.23|5380.23|5369.6|5369.6|5380.23|5380.23|5369.6|5369.6|0
1608554100000|2020-12-21 12:35:00|5372.68|5372.68|5364.19|5364.19|5372.68|5372.68|5364.19|5364.19|0
1608554400000|2020-12-21 12:40:00|5368.8|5368.8|5371.83|5371.83|5379.81|5379.81|5367.22|5367.22|0
1608554700000|2020-12-21 12:45:00|5370.29|5370.29|5376.1|5376.1|5376.1|5376.1|5370.29|5370.29|0
1608555000000|2020-12-21 12:50:00|5391.47|5391.47|5377.98|5377.98|5391.47|5391.47|5377.98|5377.98|0
1608555300000|2020-12-21 12:55:00|5379.52|5379.52|5367.01|5367.01|5382.89|5382.89|5366.71|5366.71|0
1608555600000|2020-12-21 13:00:00|5362.4|5362.4|5360.01|5360.01|5369.24|5369.24|5351.73|5351.73|0
1608555900000|2020-12-21 13:05:00|5358.47|5358.47|5354.05|5354.05|5365.95|5365.95|5344.43|5344.43|0
1608556200000|2020-12-21 13:10:00|5357.12|5357.12|5345.46|5345.46|5358.91|5358.91|5345.46|5345.46|0
1608556500000|2020-12-21 13:15:00|5342.39|5342.39|5345.46|5345.46|5345.46|5345.46|5335.73|5335.73|0
1608556800000|2020-12-21 13:20:00|5347|5347|5344.87|5344.87|5347.94|5347.94|5344.87|5344.87|0
1608557100000|2020-12-21 13:25:00|5341.79|5341.79|5322.15|5322.15|5342.43|5342.43|5316|5316|0
1608557400000|2020-12-21 13:30:00|5314.46|5314.46|5308.61|5308.61|5314.46|5314.46|5303.7|5303.7|0
1608557700000|2020-12-21 13:35:00|5310.15|5310.15|5324.63|5324.63|5343.49|5343.49|5310.15|5310.15|0
1608558000000|2020-12-21 13:40:00|5321.55|5321.55|5313.57|5313.57|5321.55|5321.55|5310.49|5310.49|0
1608558300000|2020-12-21 13:45:00|5312.67|5312.67|5325.52|5325.52|5327.06|5327.06|5306.52|5306.52|0
1608558600000|2020-12-21 13:50:00|5325.22|5325.22|5330.64|5330.64|5333.16|5333.16|5325.22|5325.22|0
1608558900000|2020-12-21 13:55:00|5331.23|5331.23|5339.77|5339.77|5340.96|5340.96|5331.23|5331.23|0
1608559200000|2020-12-21 14:00:00|5342.85|5342.85|5343.74|5343.74|5343.74|5343.74|5340.67|5340.67|0
1608559500000|2020-12-21 14:05:00|5339.13|5339.13|5352.32|5352.32|5353.86|5353.86|5339.13|5339.13|0
1608559800000|2020-12-21 14:10:00|5352.92|5352.92|5363.93|5363.93|5363.93|5363.93|5352.92|5352.92|0
1608560100000|2020-12-21 14:15:00|5379.31|5379.31|5397.83|5397.83|5400.9|5400.9|5370.98|5370.98|0
1608560400000|2020-12-21 14:20:00|5396.29|5396.29|5395.49|5395.49|5396.68|5396.68|5393.61|5393.61|0
1608560700000|2020-12-21 14:25:00|5389.34|5389.34|5400.44|5400.44|5400.44|5400.44|5386.35|5386.35|0
1608561000000|2020-12-21 14:30:00|5403.52|5403.52|5427.64|5427.64|5427.64|5427.64|5392.37|5392.37|0
1608561300000|2020-12-21 14:35:00|5432.25|5432.25|5435.09|5435.09|5454.14|5454.14|5432.25|5432.25|0
1608561600000|2020-12-21 14:40:00|5430.48|5430.48|5457.22|5457.22|5457.22|5457.22|5427.66|5427.66|0
1608561900000|2020-12-21 14:45:00|5451.07|5451.07|5448.45|5448.45|5458.96|5458.96|5433.42|5433.42|0
1608562200000|2020-12-21 14:50:00|5465.36|5465.36|5475.14|5475.14|5477.57|5477.57|5460.75|5460.75|0
1608562500000|2020-12-21 14:55:00|5476.03|5476.03|5437.59|5437.59|5476.03|5476.03|5432.98|5432.98|0
1608562800000|2020-12-21 15:00:00|5433.67|5433.67|5436.06|5436.06|5460.66|5460.66|5433.37|5433.37|0
1608563100000|2020-12-21 15:05:00|5435.16|5435.16|5425.48|5425.48|5435.16|5435.16|5408.57|5408.57|0
1608563400000|2020-12-21 15:10:00|5417.79|5417.79|5411.64|5411.64|5423.94|5423.94|5405.49|5405.49|0
1608563700000|2020-12-21 15:15:00|5413.18|5413.18|5427.47|5427.47|5445.67|5445.67|5413.18|5413.18|0
1608564000000|2020-12-21 15:20:00|5428.37|5428.37|5439.98|5439.98|5454.46|5454.46|5428.37|5428.37|0
1608564300000|2020-12-21 15:25:00|5438.49|5438.49|5445.37|5445.37|5453.91|5453.91|5429.31|5429.31|0
1608564600000|2020-12-21 15:30:00|5443.84|5443.84|5463|5463|5464.53|5464.53|5439.22|5439.22|0
1608564900000|2020-12-21 15:35:00|5467.61|5467.61|5460.91|5460.91|5470.68|5470.68|5460.91|5460.91|0
1608565200000|2020-12-21 15:40:00|5459.12|5459.12|5457.93|5457.93|5460.31|5460.31|5454.85|5454.85|0
1608565500000|2020-12-21 15:45:00|5459.46|5459.46|5476.58|5476.58|5476.58|5476.58|5454.85|5454.85|0
1608565800000|2020-12-21 15:50:00|5478.12|5478.12|5474.61|5474.61|5487.9|5487.9|5474.61|5474.61|0
1608566100000|2020-12-21 15:55:00|5477.68|5477.68|5473.71|5473.71|5482.34|5482.34|5473.71|5473.71|0
1608566400000|2020-12-21 16:00:00|5470.64|5470.64|5498.22|5498.22|5505.91|5505.91|5470.64|5470.64|0
1608566700000|2020-12-21 16:05:00|5505.91|5505.91|5503.48|5503.48|5507.45|5507.45|5498.22|5498.22|0
1608567000000|2020-12-21 16:10:00|5501.94|5501.94|5498.02|5498.02|5505.01|5505.01|5492.21|5492.21|0
1608567300000|2020-12-21 16:15:00|5499.55|5499.55|5500.49|5500.49|5502.63|5502.63|5483.77|5483.77|0
1608567600000|2020-12-21 16:20:00|5497.42|5497.42|5490.42|5490.42|5500.2|5500.2|5488.93|5488.93|0
1608567900000|2020-12-21 16:25:00|5491.91|5491.91|5483.38|5483.38|5498.31|5498.31|5483.38|5483.38|0
1608624900000|2020-12-22 08:15:00|5483.03|5483.03|5492.6|5492.6|5494.14|5494.14|5470.62|5470.62|0
1608625200000|2020-12-22 08:20:00|5493.79|5493.79|5479.66|5479.66|5493.79|5493.79|5479.66|5479.66|0
1608625500000|2020-12-22 08:25:00|5490.42|5490.42|5511.95|5511.95|5515.02|5515.02|5490.42|5490.42|0
1608625800000|2020-12-22 08:30:00|5527.32|5527.32|5542.35|5542.35|5542.35|5542.35|5527.32|5527.32|0
1608626100000|2020-12-22 08:35:00|5547.12|5547.12|5546.53|5546.53|5547.72|5547.72|5545.93|5545.93|0
1608626400000|2020-12-22 08:40:00|5548.62|5548.62|5545.84|5545.84|5548.91|5548.91|5541.23|5541.23|0
1608626700000|2020-12-22 08:45:00|5546.14|5546.14|5532.35|5532.35|5547.03|5547.03|5530.56|5530.56|0
1608627000000|2020-12-22 08:50:00|5543.11|5543.11|5565.99|5565.99|5566.88|5566.88|5543.11|5543.11|0
1608627300000|2020-12-22 08:55:00|5565.39|5565.39|5552.79|5552.79|5569.66|5569.66|5550.66|5550.66|0
1608627600000|2020-12-22 09:00:00|5551.25|5551.25|5549.76|5549.76|5551.25|5551.25|5549.46|5549.46|0
1608627900000|2020-12-22 09:05:00|5549.46|5549.46|5563.55|5563.55|5563.55|5563.55|5548.27|5548.27|0
1608628200000|2020-12-22 09:10:00|5562.06|5562.06|5575.9|5575.9|5575.9|5575.9|5562.06|5562.06|0
1608628500000|2020-12-22 09:15:00|5575.3|5575.3|5547.72|5547.72|5576.5|5576.5|5547.72|5547.72|0
1608628800000|2020-12-22 09:20:00|5544.74|5544.74|5559.13|5559.13|5559.13|5559.13|5544.74|5544.74|0
1608629100000|2020-12-22 09:25:00|5558.23|5558.23|5544.44|5544.44|5558.23|5558.23|5538.29|5538.29|0
1608629400000|2020-12-22 09:30:00|5544.14|5544.14|5525.97|5525.97|5544.14|5544.14|5525.97|5525.97|0
1608629700000|2020-12-22 09:35:00|5528.95|5528.95|5543.93|5543.93|5551.62|5551.62|5528.95|5528.95|0
1608630000000|2020-12-22 09:40:00|5537.78|5537.78|5533.17|5533.17|5537.78|5537.78|5533.17|5533.17|0
1608630300000|2020-12-22 09:45:00|5532.87|5532.87|5515.41|5515.41|5532.87|5532.87|5515.41|5515.41|0
1608630600000|2020-12-22 09:50:00|5518.49|5518.49|5516.05|5516.05|5526.17|5526.17|5516.05|5516.05|0
1608630900000|2020-12-22 09:55:00|5515.76|5515.76|5498.48|5498.48|5515.76|5515.76|5498.48|5498.48|0
1608631200000|2020-12-22 10:00:00|5500.01|5500.01|5461.12|5461.12|5504.88|5504.88|5461.12|5461.12|0
1608631500000|2020-12-22 10:05:00|5464.4|5464.4|5475.41|5475.41|5476.91|5476.91|5464.4|5464.4|0
1608631800000|2020-12-22 10:10:00|5472.34|5472.34|5480.03|5480.03|5480.03|5480.03|5466.28|5466.28|0
1608632100000|2020-12-22 10:15:00|5478.49|5478.49|5479.82|5479.82|5483.1|5483.1|5478.49|5478.49|0
1608632400000|2020-12-22 10:20:00|5481.36|5481.36|5482.5|5482.5|5485.97|5485.97|5478.33|5478.33|0
1608632700000|2020-12-22 10:25:00|5484.59|5484.59|5492.19|5492.19|5492.19|5492.19|5484.29|5484.29|0
1608633000000|2020-12-22 10:30:00|5489.11|5489.11|5470.46|5470.46|5489.11|5489.11|5470.46|5470.46|0
1608633300000|2020-12-22 10:35:00|5471.65|5471.65|5472.5|5472.5|5474.04|5474.04|5471.31|5471.31|0
1608633600000|2020-12-22 10:40:00|5469.42|5469.42|5460.64|5460.64|5479.5|5479.5|5460.64|5460.64|0
1608633900000|2020-12-22 10:45:00|5465.25|5465.25|5463.76|5463.76|5465.29|5465.29|5446.39|5446.39|0
1608634200000|2020-12-22 10:50:00|5463.16|5463.16|5458.04|5458.04|5464.05|5464.05|5454.97|5454.97|0
1608634500000|2020-12-22 10:55:00|5459.58|5459.58|5454.07|5454.07|5459.58|5459.58|5454.07|5454.07|0
1608634800000|2020-12-22 11:00:00|5458.69|5458.69|5459.28|5459.28|5459.28|5459.28|5458.69|5458.69|0
1608635100000|2020-12-22 11:05:00|5465.43|5465.43|5465.43|5465.43|5465.43|5465.43|5465.43|5465.43|0
1608635400000|2020-12-22 11:10:00|5466.97|5466.97|5460.57|5460.57|5466.97|5466.97|5460.57|5460.57|0
1608635700000|2020-12-22 11:15:00|5457.49|5457.49|5467.27|5467.27|5467.27|5467.27|5453.77|5453.77|0
1608636000000|2020-12-22 11:20:00|5473.42|5473.42|5490.1|5490.1|5490.1|5490.1|5473.42|5473.42|0
1608636300000|2020-12-22 11:25:00|5487.03|5487.03|5487.62|5487.62|5492.23|5492.23|5484.55|5484.55|0
1608636600000|2020-12-22 11:30:00|5495.31|5495.31|5501.51|5501.51|5502.4|5502.4|5493.18|5493.18|0
1608636900000|2020-12-22 11:35:00|5498.82|5498.82|5497.03|5497.03|5498.82|5498.82|5496.14|5496.14|0
1608637200000|2020-12-22 11:40:00|5493.96|5493.96|5501.09|5501.09|5501.09|5501.09|5491.87|5491.87|0
1608637500000|2020-12-22 11:45:00|5498.02|5498.02|5499.76|5499.76|5501.3|5501.3|5491.87|5491.87|0
1608637800000|2020-12-22 11:50:00|5504.37|5504.37|5512.02|5512.02|5512.02|5512.02|5504.37|5504.37|0
1608638100000|2020-12-22 11:55:00|5516.63|5516.63|5513.55|5513.55|5518.17|5518.17|5508.94|5508.94|0
1608638400000|2020-12-22 12:00:00|5514.45|5514.45|5509.88|5509.88|5514.45|5514.45|5506.81|5506.81|0
1608638700000|2020-12-22 12:05:00|5514.49|5514.49|5516.24|5516.24|5530.03|5530.03|5514.49|5514.49|0
1608639000000|2020-12-22 12:10:00|5515.34|5515.34|5512.27|5512.27|5515.34|5515.34|5512.27|5512.27|0
1608639300000|2020-12-22 12:15:00|5510.73|5510.73|5524.52|5524.52|5524.52|5524.52|5510.73|5510.73|0
1608639600000|2020-12-22 12:20:00|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|0
1608639900000|2020-12-22 12:25:00|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|0
1608640200000|2020-12-22 12:30:00|5527.85|5527.85|5523.24|5523.24|5527.85|5527.85|5523.24|5523.24|0
1608640500000|2020-12-22 12:35:00|5524.77|5524.77|5523.24|5523.24|5526.31|5526.31|5523.24|5523.24|0
1608640800000|2020-12-22 12:40:00|5521.7|5521.7|5520.46|5520.46|5521.7|5521.7|5515.25|5515.25|0
1608641100000|2020-12-22 12:45:00|5521.06|5521.06|5518.62|5518.62|5523.24|5523.24|5518.62|5518.62|0
1608641400000|2020-12-22 12:50:00|5519.52|5519.52|5513.67|5513.67|5519.82|5519.82|5513.67|5513.67|0
1608641700000|2020-12-22 12:55:00|5509.05|5509.05|5500.96|5500.96|5509.05|5509.05|5496.34|5496.34|0
1608642000000|2020-12-22 13:00:00|5502.49|5502.49|5512.27|5512.27|5512.27|5512.27|5502.49|5502.49|0
1608642300000|2020-12-22 13:05:00|5516.88|5516.88|5517.78|5517.78|5517.78|5517.78|5516.88|5516.88|0
1608642600000|2020-12-22 13:10:00|5517.48|5517.48|5517.09|5517.09|5517.48|5517.48|5511.33|5511.33|0
1608642900000|2020-12-22 13:15:00|5515.6|5515.6|5512.52|5512.52|5515.6|5515.6|5512.52|5512.52|0
1608643200000|2020-12-22 13:20:00|5510.98|5510.98|5509.79|5509.79|5512.82|5512.82|5509.79|5509.79|0
1608643500000|2020-12-22 13:25:00|5505.18|5505.18|5507.06|5507.06|5508.25|5508.25|5505.18|5505.18|0
1608643800000|2020-12-22 13:30:00|5508.25|5508.25|5508.85|5508.85|5508.85|5508.85|5506.71|5506.71|0
1608644100000|2020-12-22 13:35:00|5507.36|5507.36|5512.22|5512.22|5512.22|5512.22|5506.16|5506.16|0
1608644400000|2020-12-22 13:40:00|5513.42|5513.42|5519.61|5519.61|5519.61|5519.61|5510.39|5510.39|0
1608644700000|2020-12-22 13:45:00|5513.46|5513.46|5514.15|5514.15|5514.15|5514.15|5511.07|5511.07|0
1608645000000|2020-12-22 13:50:00|5517.23|5517.23|5530.58|5530.58|5530.58|5530.58|5517.23|5517.23|0
1608645300000|2020-12-22 13:55:00|5527.5|5527.5|5518.33|5518.33|5527.5|5527.5|5518.33|5518.33|0
1608645600000|2020-12-22 14:00:00|5512.18|5512.18|5507.31|5507.31|5512.18|5512.18|5507.31|5507.31|0
1608645900000|2020-12-22 14:05:00|5508.85|5508.85|5503.43|5503.43|5509.15|5509.15|5500.01|5500.01|0
1608646200000|2020-12-22 14:10:00|5504.97|5504.97|5508.94|5508.94|5509.84|5509.84|5504.97|5504.97|0
1608646500000|2020-12-22 14:15:00|5504.33|5504.33|5495.59|5495.59|5504.42|5504.42|5495.59|5495.59|0
1608646800000|2020-12-22 14:20:00|5497.38|5497.38|5516.63|5516.63|5516.63|5516.63|5497.38|5497.38|0
1608647100000|2020-12-22 14:25:00|5514.24|5514.24|5508.09|5508.09|5514.24|5514.24|5506.55|5506.55|0
1608647400000|2020-12-22 14:30:00|5506.55|5506.55|5501.9|5501.9|5511.47|5511.47|5498.87|5498.87|0
1608647700000|2020-12-22 14:35:00|5497.28|5497.28|5490.54|5490.54|5497.28|5497.28|5489.05|5489.05|0
1608648000000|2020-12-22 14:40:00|5491.73|5491.73|5500.01|5500.01|5500.01|5500.01|5487.16|5487.16|0
1608648300000|2020-12-22 14:45:00|5495.4|5495.4|5499.67|5499.67|5505.82|5505.82|5495.4|5495.4|0
1608648600000|2020-12-22 14:50:00|5498.13|5498.13|5490.24|5490.24|5501.21|5501.21|5490.24|5490.24|0
1608648900000|2020-12-22 14:55:00|5491.78|5491.78|5503.18|5503.18|5512.06|5512.06|5491.78|5491.78|0
1608649200000|2020-12-22 15:00:00|5502.88|5502.88|5501.94|5501.94|5511.76|5511.76|5501.94|5501.94|0
1608649500000|2020-12-22 15:05:00|5502.54|5502.54|5514.15|5514.15|5516.28|5516.28|5502.54|5502.54|0
1608649800000|2020-12-22 15:10:00|5520.3|5520.3|5501.99|5501.99|5522.14|5522.14|5501.99|5501.99|0
1608650100000|2020-12-22 15:15:00|5505.06|5505.06|5505.91|5505.91|5510.78|5510.78|5502.84|5502.84|0
1608650400000|2020-12-22 15:20:00|5506.51|5506.51|5504.97|5504.97|5506.51|5506.51|5503.43|5503.43|0
1608650700000|2020-12-22 15:25:00|5505.57|5505.57|5505.82|5505.82|5505.82|5505.82|5496.99|5496.99|0
1608651000000|2020-12-22 15:30:00|5507.36|5507.36|5495.36|5495.36|5510.43|5510.43|5495.36|5495.36|0
1608651300000|2020-12-22 15:35:00|5487.67|5487.67|5482.85|5482.85|5487.67|5487.67|5471.1|5471.1|0
1608651600000|2020-12-22 15:40:00|5484.39|5484.39|5470.25|5470.25|5484.39|5484.39|5470.25|5470.25|0
1608651900000|2020-12-22 15:45:00|5468.71|5468.71|5458.04|5458.04|5468.71|5468.71|5458.04|5458.04|0
1608652200000|2020-12-22 15:50:00|5451.89|5451.89|5459.19|5459.19|5460.18|5460.18|5451.89|5451.89|0
1608652500000|2020-12-22 15:55:00|5458.59|5458.59|5465.98|5465.98|5468.76|5468.76|5458.59|5458.59|0
1608652800000|2020-12-22 16:00:00|5469.06|5469.06|5460.52|5460.52|5473.03|5473.03|5460.52|5460.52|0
1608653100000|2020-12-22 16:05:00|5468.21|5468.21|5464.84|5464.84|5473.42|5473.42|5462.36|5462.36|0
1608653400000|2020-12-22 16:10:00|5466.37|5466.37|5466.42|5466.42|5474.06|5474.06|5462.75|5462.75|0
1608653700000|2020-12-22 16:15:00|5464.88|5464.88|5473.12|5473.12|5473.12|5473.12|5463.99|5463.99|0
1608654000000|2020-12-22 16:20:00|5474.61|5474.61|5471.93|5471.93|5478.28|5478.28|5468.26|5468.26|0
1608654300000|2020-12-22 16:25:00|5468.85|5468.85|5478.86|5478.86|5478.86|5478.86|5457.84|5457.84|0
1608711300000|2020-12-23 08:15:00|5504.19|5504.19|5489.46|5489.46|5516.49|5516.49|5487.92|5487.92|0
1608711600000|2020-12-23 08:20:00|5495.61|5495.61|5501.76|5501.76|5501.76|5501.76|5495.61|5495.61|0
1608711900000|2020-12-23 08:25:00|5499.97|5499.97|5491.62|5491.62|5499.97|5499.97|5491.62|5491.62|0
1608712200000|2020-12-23 08:30:00|5490.72|5490.72|5483.04|5483.04|5490.72|5490.72|5483.04|5483.04|0
1608712500000|2020-12-23 08:35:00|5482.74|5482.74|5456|5456|5483.33|5483.33|5456|5456|0
1608712800000|2020-12-23 08:40:00|5455.11|5455.11|5458.18|5458.18|5458.18|5458.18|5444.74|5444.74|0
1608713100000|2020-12-23 08:45:00|5459.08|5459.08|5458.78|5458.78|5460.57|5460.57|5458.48|5458.48|0
1608713400000|2020-12-23 08:50:00|5460.87|5460.87|5449.37|5449.37|5464.75|5464.75|5449.37|5449.37|0
1608713700000|2020-12-23 08:55:00|5450.86|5450.86|5451.76|5451.76|5452.35|5452.35|5450.86|5450.86|0
1608714000000|2020-12-23 09:00:00|5449.97|5449.97|5458.25|5458.25|5458.25|5458.25|5448.43|5448.43|0
1608714300000|2020-12-23 09:05:00|5458.55|5458.55|5458.85|5458.85|5458.85|5458.85|5449.62|5449.62|0
1608714600000|2020-12-23 09:10:00|5459.15|5459.15|5452.7|5452.7|5459.15|5459.15|5452.7|5452.7|0
1608714900000|2020-12-23 09:15:00|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|0
1608715200000|2020-12-23 09:20:00|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|0
1608715500000|2020-12-23 09:25:00|5451.21|5451.21|5453|5453|5453.29|5453.29|5451.21|5451.21|0
1608715800000|2020-12-23 09:30:00|5460.68|5460.68|5462.47|5462.47|5462.47|5462.47|5460.68|5460.68|0
1608716100000|2020-12-23 09:35:00|5462.77|5462.77|5463.67|5463.67|5463.67|5463.67|5462.77|5462.77|0
1608716400000|2020-12-23 09:40:00|5468.28|5468.28|5463.67|5463.67|5468.28|5468.28|5463.67|5463.67|0
1608716700000|2020-12-23 09:45:00|5466.65|5466.65|5463.87|5463.87|5466.95|5466.95|5463.87|5463.87|0
1608717000000|2020-12-23 09:50:00|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|0
1608717300000|2020-12-23 09:55:00|5471.56|5471.56|5476.22|5476.22|5477.71|5477.71|5471.56|5471.56|0
1608717600000|2020-12-23 10:00:00|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5473.14|5473.14|0
1608717900000|2020-12-23 10:05:00|5479.29|5479.29|5494.67|5494.67|5494.67|5494.67|5479.29|5479.29|0
1608718200000|2020-12-23 10:10:00|5499.28|5499.28|5501.07|5501.07|5501.07|5501.07|5499.28|5499.28|0
1608718500000|2020-12-23 10:15:00|5501.67|5501.67|5515.46|5515.46|5515.46|5515.46|5501.67|5501.67|0
1608718800000|2020-12-23 10:20:00|5515.76|5515.76|5517.85|5517.85|5517.85|5517.85|5515.76|5515.76|0
1608719100000|2020-12-23 10:25:00|5511.7|5511.7|5517.25|5517.25|5520.32|5520.32|5511.1|5511.1|0
1608719400000|2020-12-23 10:30:00|5511.1|5511.1|5513.83|5513.83|5519.98|5519.98|5511.1|5511.1|0
1608720000000|2020-12-23 10:40:00|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|0
1608720300000|2020-12-23 10:45:00|5513.53|5513.53|5508.92|5508.92|5513.53|5513.53|5504.31|5504.31|0
1608720600000|2020-12-23 10:50:00|5513.53|5513.53|5509.81|5509.81|5514.43|5514.43|5509.81|5509.81|0
1608720900000|2020-12-23 10:55:00|5508.92|5508.92|5516.61|5516.61|5516.61|5516.61|5508.92|5508.92|0
1608721200000|2020-12-23 11:00:00|5514.82|5514.82|5506.63|5506.63|5514.82|5514.82|5501.46|5501.46|0
1608722100000|2020-12-23 11:15:00|5494.32|5494.32|5492.54|5492.54|5494.32|5494.32|5492.54|5492.54|0
1608722400000|2020-12-23 11:20:00|5491|5491|5493.43|5493.43|5496.51|5496.51|5491|5491|0
1608722700000|2020-12-23 11:25:00|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|0
1608723000000|2020-12-23 11:30:00|5484.21|5484.21|5474.09|5474.09|5484.21|5484.21|5464.86|5464.86|0
1608723300000|2020-12-23 11:35:00|5471.01|5471.01|5474.77|5474.77|5474.77|5474.77|5468.62|5468.62|0
1608723600000|2020-12-23 11:40:00|5473.24|5473.24|5476.31|5476.31|5476.31|5476.31|5473.24|5473.24|0
1608723900000|2020-12-23 11:45:00|5471.84|5471.84|5475.12|5475.12|5475.12|5475.12|5471.54|5471.54|0
1608724500000|2020-12-23 11:55:00|5479.73|5479.73|5492.03|5492.03|5492.03|5492.03|5479.73|5479.73|0
1608724800000|2020-12-23 12:00:00|5484.34|5484.34|5482.81|5482.81|5484.34|5484.34|5482.81|5482.81|0
1608725100000|2020-12-23 12:05:00|5481.27|5481.27|5485.99|5485.99|5485.99|5485.99|5478.19|5478.19|0
1608725400000|2020-12-23 12:10:00|5484.46|5484.46|5488.13|5488.13|5488.13|5488.13|5484.46|5484.46|0
1608725700000|2020-12-23 12:15:00|5494.28|5494.28|5490.95|5490.95|5494.28|5494.28|5490.95|5490.95|0
1608726000000|2020-12-23 12:20:00|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|0
1608726300000|2020-12-23 12:25:00|5490.95|5490.95|5487.88|5487.88|5490.95|5490.95|5487.88|5487.88|0
1608726600000|2020-12-23 12:30:00|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|0
1608727200000|2020-12-23 12:40:00|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|0
1608727500000|2020-12-23 12:45:00|5478.74|5478.74|5480.53|5480.53|5480.53|5480.53|5478.74|5478.74|0
1608727800000|2020-12-23 12:50:00|5482.07|5482.07|5483.61|5483.61|5483.61|5483.61|5482.07|5482.07|0
1608728400000|2020-12-23 13:00:00|5485.15|5485.15|5479|5479|5485.15|5485.15|5475.92|5475.92|0
1608728700000|2020-12-23 13:05:00|5479.59|5479.59|5488.82|5488.82|5488.82|5488.82|5479.59|5479.59|0
1608729000000|2020-12-23 13:10:00|5490.36|5490.36|5489.46|5489.46|5490.36|5490.36|5485.74|5485.74|0
1608729600000|2020-12-23 13:20:00|5486.39|5486.39|5482.12|5482.12|5486.39|5486.39|5482.12|5482.12|0
1608729900000|2020-12-23 13:25:00|5480.58|5480.58|5479.98|5479.98|5480.58|5480.58|5479.39|5479.39|0
1608730200000|2020-12-23 13:30:00|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|0
1608730500000|2020-12-23 13:35:00|5482.16|5482.16|5495.31|5495.31|5495.31|5495.31|5477.55|5477.55|0
1608730800000|2020-12-23 13:40:00|5492.24|5492.24|5496.85|5496.85|5497.15|5497.15|5492.24|5492.24|0
1608731100000|2020-12-23 13:45:00|5499.92|5499.92|5496.85|5496.85|5499.92|5499.92|5496.85|5496.85|0
1608731400000|2020-12-23 13:50:00|5496.55|5496.55|5505.13|5505.13|5508.21|5508.21|5496.55|5496.55|0
1608731700000|2020-12-23 13:55:00|5506.63|5506.63|5500.77|5500.77|5508.12|5508.12|5500.77|5500.77|0
1608732000000|2020-12-23 14:00:00|5503.85|5503.85|5502.56|5502.56|5508.71|5508.71|5502.56|5502.56|0
1608732300000|2020-12-23 14:05:00|5508.71|5508.71|5506.23|5506.23|5513.62|5513.62|5506.23|5506.23|0
1608732600000|2020-12-23 14:10:00|5503.16|5503.16|5510.85|5510.85|5510.85|5510.85|5501.03|5501.03|0
1608732900000|2020-12-23 14:15:00|5507.77|5507.77|5560.76|5560.76|5560.76|5560.76|5507.77|5507.77|0
1608733200000|2020-12-23 14:20:00|5559.22|5559.22|5565.07|5565.07|5568.15|5568.15|5558.33|5558.33|0
1608733500000|2020-12-23 14:25:00|5567.76|5567.76|5568.31|5568.31|5592.91|5592.91|5566.77|5566.77|0
1608733800000|2020-12-23 14:30:00|5569.84|5569.84|5585.43|5585.43|5585.43|5585.43|5562.2|5562.2|0
1608734100000|2020-12-23 14:35:00|5583.93|5583.93|5600.2|5600.2|5600.2|5600.2|5583.93|5583.93|0
1608734400000|2020-12-23 14:40:00|5600.8|5600.8|5611.13|5611.13|5621.59|5621.59|5600.8|5600.8|0
1608734700000|2020-12-23 14:45:00|5617.28|5617.28|5628.89|5628.89|5628.89|5628.89|5615.1|5615.1|0
1608735000000|2020-12-23 14:50:00|5629.78|5629.78|5651.91|5651.91|5657.46|5657.46|5629.78|5629.78|0
1608735300000|2020-12-23 14:55:00|5653.99|5653.99|5647.29|5647.29|5658.17|5658.17|5641.14|5641.14|0
1608735600000|2020-12-23 15:00:00|5651.91|5651.91|5663.91|5663.91|5672.4|5672.4|5645.76|5645.76|0
1608735900000|2020-12-23 15:05:00|5668.52|5668.52|5669.32|5669.32|5680.08|5680.08|5667.78|5667.78|0
1608736200000|2020-12-23 15:10:00|5673.93|5673.93|5675.52|5675.52|5683.76|5683.76|5673.93|5673.93|0
1608736500000|2020-12-23 15:15:00|5677.06|5677.06|5654.38|5654.38|5680.13|5680.13|5651.31|5651.31|0
1608736800000|2020-12-23 15:20:00|5653.79|5653.79|5648.78|5648.78|5658.35|5658.35|5641.44|5641.44|0
1608737100000|2020-12-23 15:25:00|5659.55|5659.55|5654.04|5654.04|5659.55|5659.55|5650.67|5650.67|0
1608737400000|2020-12-23 15:30:00|5657.11|5657.11|5666.64|5666.64|5681.62|5681.62|5657.11|5657.11|0
1608737700000|2020-12-23 15:35:00|5668.18|5668.18|5677.4|5677.4|5679.53|5679.53|5667.58|5667.58|0
1608738000000|2020-12-23 15:40:00|5671.89|5671.89|5678.04|5678.04|5678.94|5678.94|5667.33|5667.33|0
1608738300000|2020-12-23 15:45:00|5681.12|5681.12|5700.07|5700.07|5700.07|5700.07|5681.12|5681.12|0
1608738600000|2020-12-23 15:50:00|5700.37|5700.37|5693.92|5693.92|5702.16|5702.16|5686.58|5686.58|0
1608738900000|2020-12-23 15:55:00|5692.39|5692.39|5701.86|5701.86|5704.29|5704.29|5691.49|5691.49|0
1608739200000|2020-12-23 16:00:00|5704.94|5704.94|5709.85|5709.85|5709.85|5709.85|5704.94|5704.94|0
1608739500000|2020-12-23 16:05:00|5714.46|5714.46|5708.31|5708.31|5720.61|5720.61|5703.1|5703.1|0
1608739800000|2020-12-23 16:10:00|5709.85|5709.85|5738.67|5738.67|5740.21|5740.21|5709.85|5709.85|0
1608740100000|2020-12-23 16:15:00|5735.64|5735.64|5722.79|5722.79|5737.18|5737.18|5717.58|5717.58|0
1608740400000|2020-12-23 16:20:00|5721.25|5721.25|5727.36|5727.36|5732.27|5732.27|5718.48|5718.48|0
1608740700000|2020-12-23 16:25:00|5725.82|5725.82|5731.63|5731.63|5743.93|5743.93|5719.72|5719.72|0
1608797700000|2020-12-24 08:15:00|5842.9|5842.9|5802.17|5802.17|5842.9|5842.9|5802.17|5802.17|0
1608798000000|2020-12-24 08:20:00|5797.69|5797.69|5802.17|5802.17|5802.17|5802.17|5795.6|5795.6|0
1608798300000|2020-12-24 08:25:00|5800.63|5800.63|5784.02|5784.02|5800.93|5800.93|5784.02|5784.02|0
1608798600000|2020-12-24 08:30:00|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|0
1608798900000|2020-12-24 08:35:00|5794.78|5794.78|5773.05|5773.05|5794.78|5794.78|5773.05|5773.05|0
1608799200000|2020-12-24 08:40:00|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1608799500000|2020-12-24 08:45:00|5776.42|5776.42|5804.6|5804.6|5804.6|5804.6|5775.52|5775.52|0
1608799800000|2020-12-24 08:50:00|5795.37|5795.37|5786.15|5786.15|5795.37|5795.37|5786.15|5786.15|0
1608800100000|2020-12-24 08:55:00|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1608800400000|2020-12-24 09:00:00|5783.07|5783.07|5776.92|5776.92|5783.07|5783.07|5776.92|5776.92|0
1608800700000|2020-12-24 09:05:00|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|0
1608801000000|2020-12-24 09:10:00|5778.51|5778.51|5772.4|5772.4|5783.12|5783.12|5772.4|5772.4|0
1608801300000|2020-12-24 09:15:00|5757.03|5757.03|5760.7|5760.7|5763.78|5763.78|5755.54|5755.54|0
1608801600000|2020-12-24 09:20:00|5749.94|5749.94|5750.72|5750.72|5756.09|5756.09|5749.94|5749.94|0
1608801900000|2020-12-24 09:25:00|5746.11|5746.11|5742.23|5742.23|5750.72|5750.72|5742.23|5742.23|0
1608802800000|2020-12-24 09:40:00|5742.53|5742.53|5731.76|5731.76|5742.53|5742.53|5711.78|5711.78|0
1608803400000|2020-12-24 09:50:00|5727.15|5727.15|5714.85|5714.85|5728.69|5728.69|5714.85|5714.85|0
1608803700000|2020-12-24 09:55:00|5712.76|5712.76|5721.23|5721.23|5723.02|5723.02|5709.18|5709.18|0
1608804000000|2020-12-24 10:00:00|5707.39|5707.39|5707.39|5707.39|5707.39|5707.39|5707.39|5707.39|0
1608804300000|2020-12-24 10:05:00|5710.47|5710.47|5715.08|5715.08|5715.08|5715.08|5710.47|5710.47|0
1608804600000|2020-12-24 10:10:00|5716.62|5716.62|5725.84|5725.84|5725.84|5725.84|5716.62|5716.62|0
1608804900000|2020-12-24 10:15:00|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1608805200000|2020-12-24 10:20:00|5723.92|5723.92|5721.23|5721.23|5723.92|5723.92|5721.23|5721.23|0
1608805500000|2020-12-24 10:25:00|5724.31|5724.31|5740.74|5740.74|5740.74|5740.74|5723.41|5723.41|0
1608805800000|2020-12-24 10:30:00|5738.95|5738.95|5764.14|5764.14|5764.14|5764.14|5738.95|5738.95|0
1608806100000|2020-12-24 10:35:00|5767.22|5767.22|5771.83|5771.83|5771.83|5771.83|5765.68|5765.68|0
1608806400000|2020-12-24 10:40:00|5774.22|5774.22|5770.25|5770.25|5774.22|5774.22|5770.25|5770.25|0
1608806700000|2020-12-24 10:45:00|5773.32|5773.32|5774.86|5774.86|5774.86|5774.86|5773.32|5773.32|0
1608807000000|2020-12-24 10:50:00|5770.25|5770.25|5758.38|5758.38|5774.86|5774.86|5758.38|5758.38|0
1608807300000|2020-12-24 10:55:00|5752.23|5752.23|5764.92|5764.92|5764.92|5764.92|5749.55|5749.55|0
1608807600000|2020-12-24 11:00:00|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1608807900000|2020-12-24 11:05:00|5771.79|5771.79|5779.47|5779.47|5779.47|5779.47|5771.79|5771.79|0
1608808200000|2020-12-24 11:10:00|5781.01|5781.01|5790.83|5790.83|5790.83|5790.83|5781.01|5781.01|0
1608808500000|2020-12-24 11:15:00|5795.44|5795.44|5813.78|5813.78|5813.78|5813.78|5795.44|5795.44|0
1608808800000|2020-12-24 11:20:00|5824.54|5824.54|5836.5|5836.5|5861.44|5861.44|5824.54|5824.54|0
1608809100000|2020-12-24 11:25:00|5833.42|5833.42|5801.09|5801.09|5845.63|5845.63|5801.09|5801.09|0
1608809400000|2020-12-24 11:30:00|5802.63|5802.63|5804.16|5804.16|5811.85|5811.85|5790.33|5790.33|0
1608809700000|2020-12-24 11:35:00|5813.39|5813.39|5814.88|5814.88|5817.56|5817.56|5808.78|5808.78|0
1608810000000|2020-12-24 11:40:00|5808.73|5808.73|5809.9|5809.9|5819.49|5819.49|5800.81|5800.81|0
1608810300000|2020-12-24 11:45:00|5811.44|5811.44|5817.98|5817.98|5817.98|5817.98|5802.6|5802.6|0
1608810600000|2020-12-24 11:50:00|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|0
1608810900000|2020-12-24 11:55:00|5821.56|5821.56|5836.59|5836.59|5836.59|5836.59|5821.56|5821.56|0
1608811200000|2020-12-24 12:00:00|5835.69|5835.69|5849.55|5849.55|5849.55|5849.55|5832.62|5832.62|0
1608811500000|2020-12-24 12:05:00|5845.68|5845.68|5857.98|5857.98|5857.98|5857.98|5837.74|5837.74|0
1608811800000|2020-12-24 12:10:00|5859.51|5859.51|5864.13|5864.13|5869.79|5869.79|5853.36|5853.36|0
1608812100000|2020-12-24 12:15:00|5864.42|5864.42|5866.05|5866.05|5872.48|5872.48|5856.92|5856.92|0
1608812400000|2020-12-24 12:20:00|5866.95|5866.95|5856.19|5856.19|5870.02|5870.02|5854.65|5854.65|0
1608812700000|2020-12-24 12:25:00|5863.87|5863.87|5854.24|5854.24|5863.87|5863.87|5848.09|5848.09|0
1609229700000|2020-12-29 08:15:00|5711.75|5711.75|5688.69|5688.69|5731.74|5731.74|5688.69|5688.69|0
1609230000000|2020-12-29 08:20:00|5693.3|5693.3|5679.56|5679.56|5697.91|5697.91|5674.85|5674.85|0
1609230300000|2020-12-29 08:25:00|5658.03|5658.03|5679.9|5679.9|5724.49|5724.49|5658.03|5658.03|0
1609230600000|2020-12-29 08:30:00|5706.04|5706.04|5704.41|5704.41|5729.1|5729.1|5704.41|5704.41|0
1609230900000|2020-12-29 08:35:00|5709.02|5709.02|5730.45|5730.45|5751.98|5751.98|5709.02|5709.02|0
1609231200000|2020-12-29 08:40:00|5722.77|5722.77|5727.38|5727.38|5727.38|5727.38|5719.69|5719.69|0
1609231500000|2020-12-29 08:45:00|5724.3|5724.3|5738.14|5738.14|5738.14|5738.14|5721.23|5721.23|0
1609231800000|2020-12-29 08:50:00|5730.45|5730.45|5717.35|5717.35|5730.45|5730.45|5703.7|5703.7|0
1609232100000|2020-12-29 08:55:00|5712.88|5712.88|5726.71|5726.71|5726.71|5726.71|5712.88|5712.88|0
1609232400000|2020-12-29 09:00:00|5720.56|5720.56|5732.77|5732.77|5732.77|5732.77|5710.7|5710.7|0
1609232700000|2020-12-29 09:05:00|5734.31|5734.31|5760.7|5760.7|5769.93|5769.93|5734.31|5734.31|0
1609233000000|2020-12-29 09:10:00|5760.1|5760.1|5767.84|5767.84|5767.84|5767.84|5760.1|5760.1|0
1609233300000|2020-12-29 09:15:00|5786.29|5786.29|5785.35|5785.35|5791.5|5791.5|5772.45|5772.45|0
1609233600000|2020-12-29 09:20:00|5777.66|5777.66|5783.46|5783.46|5783.46|5783.46|5777.66|5777.66|0
1609233900000|2020-12-29 09:25:00|5785.25|5785.25|5782.13|5782.13|5786.79|5786.79|5780.64|5780.64|0
1609234200000|2020-12-29 09:30:00|5779.06|5779.06|5779.31|5779.31|5779.61|5779.61|5777.18|5777.18|0
1609234500000|2020-12-29 09:35:00|5774.7|5774.7|5736.95|5736.95|5774.7|5774.7|5735.41|5735.41|0
1609234800000|2020-12-29 09:40:00|5741.56|5741.56|5733.83|5733.83|5751.34|5751.34|5733.83|5733.83|0
1609235100000|2020-12-29 09:45:00|5732.29|5732.29|5742.2|5742.2|5742.2|5742.2|5719.14|5719.14|0
1609235400000|2020-12-29 09:50:00|5745.28|5745.28|5777.98|5777.98|5785.67|5785.67|5745.28|5745.28|0
1609235700000|2020-12-29 09:55:00|5773.37|5773.37|5759.23|5759.23|5776.44|5776.44|5757.99|5757.99|0
1609236000000|2020-12-29 10:00:00|5762.31|5762.31|5759.57|5759.57|5776.14|5776.14|5759.57|5759.57|0
1609236300000|2020-12-29 10:05:00|5765.72|5765.72|5788.79|5788.79|5788.79|5788.79|5765.72|5765.72|0
1609236600000|2020-12-29 10:10:00|5782.64|5782.64|5772.08|5772.08|5782.64|5782.64|5764.19|5764.19|0
1609236900000|2020-12-29 10:15:00|5773.62|5773.62|5802.99|5802.99|5802.99|5802.99|5773.62|5773.62|0
1609237200000|2020-12-29 10:20:00|5803.29|5803.29|5787.71|5787.71|5805.68|5805.68|5787.71|5787.71|0
1609237500000|2020-12-29 10:25:00|5788.01|5788.01|5772.88|5772.88|5788.01|5788.01|5766.57|5766.57|0
1609237800000|2020-12-29 10:30:00|5770.8|5770.8|5766.18|5766.18|5770.8|5770.8|5766.18|5766.18|0
1609238100000|2020-12-29 10:35:00|5761.57|5761.57|5748.33|5748.33|5761.57|5761.57|5746.79|5746.79|0
1609238400000|2020-12-29 10:40:00|5737.57|5737.57|5743.26|5743.26|5745.05|5745.05|5732.11|5732.11|0
1609238700000|2020-12-29 10:45:00|5734.03|5734.03|5746.59|5746.59|5746.59|5746.59|5734.03|5734.03|0
1609239000000|2020-12-29 10:50:00|5741.97|5741.97|5763.15|5763.15|5763.75|5763.75|5741.97|5741.97|0
1609239300000|2020-12-29 10:55:00|5764.65|5764.65|5754.87|5754.87|5765.63|5765.63|5754.87|5754.87|0
1609239600000|2020-12-29 11:00:00|5751.29|5751.29|5754.96|5754.96|5754.96|5754.96|5751.29|5751.29|0
1609239900000|2020-12-29 11:05:00|5753.17|5753.17|5757.49|5757.49|5757.79|5757.79|5753.17|5753.17|0
1609240200000|2020-12-29 11:10:00|5746.72|5746.72|5752.87|5752.87|5752.87|5752.87|5746.72|5746.72|0
1609240500000|2020-12-29 11:15:00|5746.72|5746.72|5765.38|5765.38|5765.38|5765.38|5742.11|5742.11|0
1609240800000|2020-12-29 11:20:00|5768.46|5768.46|5767.51|5767.51|5771.53|5771.53|5765.38|5765.38|0
1609241100000|2020-12-29 11:25:00|5771.09|5771.09|5770.25|5770.25|5771.09|5771.09|5768.71|5768.71|0
1609241400000|2020-12-29 11:30:00|5771.78|5771.78|5776.4|5776.4|5776.4|5776.4|5771.48|5771.48|0
1609241700000|2020-12-29 11:35:00|5779.47|5779.47|5775.71|5775.71|5784.08|5784.08|5775.45|5775.45|0
1609242000000|2020-12-29 11:40:00|5774.17|5774.17|5768.07|5768.07|5779.68|5779.68|5768.07|5768.07|0
1609242300000|2020-12-29 11:45:00|5769.6|5769.6|5780.02|5780.02|5780.02|5780.02|5768.07|5768.07|0
1609242600000|2020-12-29 11:50:00|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|0
1609242900000|2020-12-29 11:55:00|5776.95|5776.95|5777.54|5777.54|5781.81|5781.81|5772.59|5772.59|0
1609243200000|2020-12-29 12:00:00|5780.62|5780.62|5786.56|5786.56|5788.65|5788.65|5773.27|5773.27|0
1609243500000|2020-12-29 12:05:00|5780.41|5780.41|5789.64|5789.64|5789.64|5789.64|5780.41|5780.41|0
1609243800000|2020-12-29 12:10:00|5786.56|5786.56|5789.64|5789.64|5789.64|5789.64|5783.49|5783.49|0
1609244100000|2020-12-29 12:15:00|5791.17|5791.17|5785.02|5785.02|5792.71|5792.71|5785.02|5785.02|0
1609244400000|2020-12-29 12:20:00|5780.41|5780.41|5788.1|5788.1|5789.64|5789.64|5780.41|5780.41|0
1609244700000|2020-12-29 12:25:00|5791.08|5791.08|5783.44|5783.44|5791.08|5791.08|5780.37|5780.37|0
1609245000000|2020-12-29 12:30:00|5786.52|5786.52|5804.57|5804.57|5804.57|5804.57|5786.52|5786.52|0
1609245300000|2020-12-29 12:35:00|5807.65|5807.65|5801.8|5801.8|5812.26|5812.26|5801.8|5801.8|0
1609245600000|2020-12-29 12:40:00|5802.1|5802.1|5813.8|5813.8|5816.88|5816.88|5789.54|5789.54|0
1609245900000|2020-12-29 12:45:00|5812.26|5812.26|5804.07|5804.07|5812.26|5812.26|5802.53|5802.53|0
1609246200000|2020-12-29 12:50:00|5804.97|5804.97|5808.98|5808.98|5808.98|5808.98|5800.4|5800.4|0
1609246500000|2020-12-29 12:55:00|5805.91|5805.91|5812.06|5812.06|5812.06|5812.06|5802.83|5802.83|0
1609246800000|2020-12-29 13:00:00|5816.67|5816.67|5807.44|5807.44|5816.67|5816.67|5807.44|5807.44|0
1609247100000|2020-12-29 13:05:00|5810.52|5810.52|5805.91|5805.91|5810.52|5810.52|5805.91|5805.91|0
1609247400000|2020-12-29 13:10:00|5813.89|5813.89|5840.33|5840.33|5840.33|5840.33|5813.89|5813.89|0
1609247700000|2020-12-29 13:15:00|5832.64|5832.64|5826.49|5826.49|5832.64|5832.64|5826.49|5826.49|0
1609248000000|2020-12-29 13:20:00|5828.03|5828.03|5829.57|5829.57|5829.57|5829.57|5818.5|5818.5|0
1609248300000|2020-12-29 13:25:00|5823.42|5823.42|5814.53|5814.53|5824.86|5824.86|5814.53|5814.53|0
1609248600000|2020-12-29 13:30:00|5815.13|5815.13|5809.23|5809.23|5819.74|5819.74|5798.52|5798.52|0
1609248900000|2020-12-29 13:35:00|5798.47|5798.47|5798.77|5798.77|5806.16|5806.16|5795.69|5795.69|0
1609249200000|2020-12-29 13:40:00|5795.69|5795.69|5792.27|5792.27|5803.98|5803.98|5792.27|5792.27|0
1609249500000|2020-12-29 13:45:00|5782.45|5782.45|5791.38|5791.38|5794.75|5794.75|5782.45|5782.45|0
1609249800000|2020-12-29 13:50:00|5777.54|5777.54|5769.4|5769.4|5778.23|5778.23|5767.86|5767.86|0
1609250100000|2020-12-29 13:55:00|5770.93|5770.93|5762.01|5762.01|5774.01|5774.01|5761.71|5761.71|0
1609250400000|2020-12-29 14:00:00|5757.39|5757.39|5762.31|5762.31|5762.31|5762.31|5756.2|5756.2|0
1609250700000|2020-12-29 14:05:00|5760.77|5760.77|5764.19|5764.19|5764.78|5764.78|5760.77|5760.77|0
1609251000000|2020-12-29 14:10:00|5770.34|5770.34|5777.08|5777.08|5777.08|5777.08|5770.34|5770.34|0
1609251300000|2020-12-29 14:15:00|5775.59|5775.59|5776.53|5776.53|5776.53|5776.53|5773.46|5773.46|0
1609251600000|2020-12-29 14:20:00|5773.46|5773.46|5767.91|5767.91|5774.06|5774.06|5767.91|5767.91|0
1609251900000|2020-12-29 14:25:00|5768.2|5768.2|5769.79|5769.79|5775.94|5775.94|5768.2|5768.2|0
1609252200000|2020-12-29 14:30:00|5763.64|5763.64|5745.23|5745.23|5765.17|5765.17|5745.23|5745.23|0
1609252500000|2020-12-29 14:35:00|5746.77|5746.77|5740.62|5740.62|5757.53|5757.53|5739.08|5739.08|0
1609252800000|2020-12-29 14:40:00|5737.55|5737.55|5737.5|5737.5|5742.11|5742.11|5735.96|5735.96|0
1609253100000|2020-12-29 14:45:00|5740.57|5740.57|5743.35|5743.35|5752.87|5752.87|5738.44|5738.44|0
1609253400000|2020-12-29 14:50:00|5742.16|5742.16|5732.08|5732.08|5742.16|5742.16|5729.61|5729.61|0
1609253700000|2020-12-29 14:55:00|5732.68|5732.68|5729.56|5729.56|5736.65|5736.65|5720.38|5720.38|0
1609254000000|2020-12-29 15:00:00|5735.71|5735.71|5758.43|5758.43|5766.62|5766.62|5735.71|5735.71|0
1609254300000|2020-12-29 15:05:00|5749.2|5749.2|5752.62|5752.62|5752.62|5752.62|5743.4|5743.4|0
1609254600000|2020-12-29 15:10:00|5754.16|5754.16|5739.08|5739.08|5757.23|5757.23|5734.77|5734.77|0
1609254900000|2020-12-29 15:15:00|5737.55|5737.55|5749.8|5749.8|5751.34|5751.34|5736.01|5736.01|0
1609255200000|2020-12-29 15:20:00|5750.1|5750.1|5764.83|5764.83|5764.83|5764.83|5750.1|5750.1|0
1609255500000|2020-12-29 15:25:00|5763.29|5763.29|5754.96|5754.96|5767.26|5767.26|5754.96|5754.96|0
1609255800000|2020-12-29 15:30:00|5750.35|5750.35|5729.47|5729.47|5750.35|5750.35|5729.47|5729.47|0
1609256100000|2020-12-29 15:35:00|5731|5731|5724.3|5724.3|5737.15|5737.15|5724.3|5724.3|0
1609256400000|2020-12-29 15:40:00|5721.23|5721.23|5720.93|5720.93|5727.38|5727.38|5717.56|5717.56|0
1609256700000|2020-12-29 15:45:00|5719.39|5719.39|5715.42|5715.42|5724.05|5724.05|5715.42|5715.42|0
1609257000000|2020-12-29 15:50:00|5712.35|5712.35|5723.11|5723.11|5727.72|5727.72|5712.35|5712.35|0
1609257300000|2020-12-29 15:55:00|5726.19|5726.19|5724.74|5724.74|5738.14|5738.14|5724.74|5724.74|0
1609257600000|2020-12-29 16:00:00|5723.2|5723.2|5729.05|5729.05|5730.84|5730.84|5723.2|5723.2|0
1609257900000|2020-12-29 16:05:00|5730.59|5730.59|5742.89|5742.89|5747.16|5747.16|5730.59|5730.59|0
1609258200000|2020-12-29 16:10:00|5739.82|5739.82|5743.19|5743.19|5753.95|5753.95|5739.82|5739.82|0
1609258500000|2020-12-29 16:15:00|5740.12|5740.12|5731.79|5731.79|5740.12|5740.12|5731.79|5731.79|0
1609258800000|2020-12-29 16:20:00|5730.89|5730.89|5733.02|5733.02|5733.97|5733.97|5730.89|5730.89|0
1609259100000|2020-12-29 16:25:00|5732.73|5732.73|5728.41|5728.41|5737.64|5737.64|5728.41|5728.41|0
1609316100000|2020-12-30 08:15:00|5773.41|5773.41|5756.5|5756.5|5773.41|5773.41|5745.74|5745.74|0
1609316400000|2020-12-30 08:20:00|5750.35|5750.35|5746.47|5746.47|5750.35|5750.35|5744.38|5744.38|0
1609316700000|2020-12-30 08:25:00|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|0
1609317000000|2020-12-30 08:30:00|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|0
1609317600000|2020-12-30 08:40:00|5744.04|5744.04|5744.04|5744.04|5744.04|5744.04|5744.04|5744.04|0
1609318200000|2020-12-30 08:50:00|5734.81|5734.81|5715.65|5715.65|5734.81|5734.81|5715.65|5715.65|0
1609318500000|2020-12-30 08:55:00|5695.67|5695.67|5727.27|5727.27|5727.27|5727.27|5695.67|5695.67|0
1609318800000|2020-12-30 09:00:00|5730.34|5730.34|5726.12|5726.12|5730.34|5730.34|5718.43|5718.43|0
1609319100000|2020-12-30 09:05:00|5729.7|5729.7|5729.7|5729.7|5731.24|5731.24|5729.7|5729.7|0
1609319700000|2020-12-30 09:15:00|5723.55|5723.55|5720.52|5720.52|5723.55|5723.55|5720.52|5720.52|0
1609320000000|2020-12-30 09:20:00|5723.59|5723.59|5722.06|5722.06|5740.51|5740.51|5718.98|5718.98|0
1609320300000|2020-12-30 09:25:00|5731.28|5731.28|5738.88|5738.88|5741.65|5741.65|5725.13|5725.13|0
1609320600000|2020-12-30 09:30:00|5732.73|5732.73|5726.97|5726.97|5732.73|5732.73|5726.97|5726.97|0
1609320900000|2020-12-30 09:35:00|5726.67|5726.67|5723.85|5723.85|5728.46|5728.46|5719.23|5719.23|0
1609321200000|2020-12-30 09:40:00|5719.23|5719.23|5731.53|5731.53|5731.53|5731.53|5719.23|5719.23|0
1609321800000|2020-12-30 09:50:00|5734.52|5734.52|5732.98|5732.98|5736.05|5736.05|5732.98|5732.98|0
1609322100000|2020-12-30 09:55:00|5725.29|5725.29|5734.52|5734.52|5734.52|5734.52|5725.29|5725.29|0
1609322400000|2020-12-30 10:00:00|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|0
1609322700000|2020-12-30 10:05:00|5725.29|5725.29|5736.05|5736.05|5736.05|5736.05|5725.29|5725.29|0
1609323000000|2020-12-30 10:10:00|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|0
1609323300000|2020-12-30 10:15:00|5725.29|5725.29|5749.55|5749.55|5749.55|5749.55|5723.75|5723.75|0
1609323600000|2020-12-30 10:20:00|5740.32|5740.32|5732.63|5732.63|5740.32|5740.32|5726.48|5726.48|0
1609323900000|2020-12-30 10:25:00|5733.53|5733.53|5725.84|5725.84|5733.53|5733.53|5725.84|5725.84|0
1609324200000|2020-12-30 10:30:00|5727.38|5727.38|5735.07|5735.07|5735.07|5735.07|5727.38|5727.38|0
1609324500000|2020-12-30 10:35:00|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|0
1609324800000|2020-12-30 10:40:00|5735.07|5735.07|5728.66|5728.66|5735.07|5735.07|5728.66|5728.66|0
1609325100000|2020-12-30 10:45:00|5733.28|5733.28|5731.74|5731.74|5733.28|5733.28|5730.2|5730.2|0
1609325400000|2020-12-30 10:50:00|5730.2|5730.2|5736.35|5736.35|5740.96|5740.96|5730.2|5730.2|0
1609325700000|2020-12-30 10:55:00|5737.55|5737.55|5736.01|5736.01|5739.08|5739.08|5734.47|5734.47|0
1609326000000|2020-12-30 11:00:00|5737.55|5737.55|5739.08|5739.08|5739.08|5739.08|5736.01|5736.01|0
1609326300000|2020-12-30 11:05:00|5746.77|5746.77|5751.38|5751.38|5751.38|5751.38|5746.77|5746.77|0
1609326900000|2020-12-30 11:15:00|5749.59|5749.59|5748.7|5748.7|5750.24|5750.24|5744.09|5744.09|0
1609327200000|2020-12-30 11:20:00|5744.09|5744.09|5741.7|5741.7|5745.58|5745.58|5741.7|5741.7|0
1609327500000|2020-12-30 11:25:00|5738.62|5738.62|5750.92|5750.92|5750.92|5750.92|5738.62|5738.62|0
1609327800000|2020-12-30 11:30:00|5753.01|5753.01|5756.78|5756.78|5761.39|5761.39|5746.01|5746.01|0
1609328100000|2020-12-30 11:35:00|5755.24|5755.24|5755.24|5755.24|5759.85|5759.85|5755.24|5755.24|0
1609328400000|2020-12-30 11:40:00|5753.45|5753.45|5750.08|5750.08|5753.45|5753.45|5740.85|5740.85|0
1609328700000|2020-12-30 11:45:00|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|0
1609329000000|2020-12-30 11:50:00|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|0
1609329300000|2020-12-30 11:55:00|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|0
1609329600000|2020-12-30 12:00:00|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|0
1609329900000|2020-12-30 12:05:00|5745.72|5745.72|5746.31|5746.31|5746.31|5746.31|5745.72|5745.72|0
1609330500000|2020-12-30 12:15:00|5752.46|5752.46|5747.85|5747.85|5752.46|5752.46|5747.85|5747.85|0
1609330800000|2020-12-30 12:20:00|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|0
1609331100000|2020-12-30 12:25:00|5747.85|5747.85|5740.16|5740.16|5747.85|5747.85|5740.16|5740.16|0
1609331400000|2020-12-30 12:30:00|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|0
1609331700000|2020-12-30 12:35:00|5739.91|5739.91|5739.31|5739.31|5743.93|5743.93|5739.31|5739.31|0
1609332000000|2020-12-30 12:40:00|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|0
1609332600000|2020-12-30 12:50:00|5743.63|5743.63|5735|5735|5743.63|5743.63|5734.4|5734.4|0
1609332900000|2020-12-30 12:55:00|5741.15|5741.15|5738.97|5738.97|5747.3|5747.3|5738.07|5738.07|0
1609333200000|2020-12-30 13:00:00|5738.37|5738.37|5735.3|5735.3|5738.37|5738.37|5733.76|5733.76|0
1609333500000|2020-12-30 13:05:00|5736.83|5736.83|5739.86|5739.86|5739.86|5739.86|5736.83|5736.83|0
1609333800000|2020-12-30 13:10:00|5740.76|5740.76|5742.3|5742.3|5742.3|5742.3|5740.76|5740.76|0
1609334100000|2020-12-30 13:15:00|5746.91|5746.91|5746.91|5746.91|5746.91|5746.91|5746.91|5746.91|0
1609334400000|2020-12-30 13:20:00|5746.61|5746.61|5748.15|5748.15|5748.15|5748.15|5746.61|5746.61|0
1609334700000|2020-12-30 13:25:00|5746.66|5746.66|5750.08|5750.08|5750.08|5750.08|5745.46|5745.46|0
1609335000000|2020-12-30 13:30:00|5750.67|5750.67|5739.91|5739.91|5750.67|5750.67|5739.91|5739.91|0
1609335600000|2020-12-30 13:40:00|5732.22|5732.22|5731.67|5731.67|5732.22|5732.22|5730.13|5730.13|0
1609335900000|2020-12-30 13:45:00|5730.78|5730.78|5731.08|5731.08|5731.08|5731.08|5730.78|5730.78|0
1609336200000|2020-12-30 13:50:00|5728|5728|5728.89|5728.89|5728.89|5728.89|5728|5728|0
1609336500000|2020-12-30 13:55:00|5727.36|5727.36|5728.89|5728.89|5728.89|5728.89|5725.82|5725.82|0
1609336800000|2020-12-30 14:00:00|5727.36|5727.36|5724.53|5724.53|5727.36|5727.36|5722.74|5722.74|0
1609337100000|2020-12-30 14:05:00|5726.07|5726.07|5723|5723|5726.07|5726.07|5723|5723|0
1609337400000|2020-12-30 14:10:00|5723.3|5723.3|5726.67|5726.67|5726.67|5726.67|5723.3|5723.3|0
1609337700000|2020-12-30 14:15:00|5729.74|5729.74|5731.28|5731.28|5731.28|5731.28|5729.74|5729.74|0
1609338000000|2020-12-30 14:20:00|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|0
1609338300000|2020-12-30 14:25:00|5746.66|5746.66|5742.04|5742.04|5746.66|5746.66|5742.04|5742.04|0
1609338600000|2020-12-30 14:30:00|5742.34|5742.34|5755.24|5755.24|5756.78|5756.78|5736.79|5736.79|0
1609338900000|2020-12-30 14:35:00|5761.39|5761.39|5768.98|5768.98|5768.98|5768.98|5761.39|5761.39|0
1609339200000|2020-12-30 14:40:00|5767.45|5767.45|5768|5768|5776.33|5776.33|5764.37|5764.37|0
1609339500000|2020-12-30 14:45:00|5771.07|5771.07|5762.24|5762.24|5774.15|5774.15|5762.24|5762.24|0
1609339800000|2020-12-30 14:50:00|5765.31|5765.31|5780.94|5780.94|5780.94|5780.94|5762.24|5762.24|0
1609340100000|2020-12-30 14:55:00|5779.4|5779.4|5784.02|5784.02|5784.02|5784.02|5779.4|5779.4|0
1609340400000|2020-12-30 15:00:00|5782.48|5782.48|5779.4|5779.4|5785.55|5785.55|5777.86|5777.86|0
1609340700000|2020-12-30 15:05:00|5780.94|5780.94|5785.55|5785.55|5787.09|5787.09|5774.79|5774.79|0
1609341000000|2020-12-30 15:10:00|5791.7|5791.7|5784.02|5784.02|5791.7|5791.7|5784.02|5784.02|0
1609341300000|2020-12-30 15:15:00|5784.61|5784.61|5784.02|5784.02|5787.09|5787.09|5782.48|5782.48|0
1609341600000|2020-12-30 15:20:00|5787.09|5787.09|5781.83|5781.83|5787.09|5787.09|5778.21|5778.21|0
1609341900000|2020-12-30 15:25:00|5783.37|5783.37|5794.13|5794.13|5794.13|5794.13|5783.37|5783.37|0
1609342200000|2020-12-30 15:30:00|5795.67|5795.67|5799.71|5799.71|5799.71|5799.71|5794.04|5794.04|0
1609342500000|2020-12-30 15:35:00|5798.82|5798.82|5789.98|5789.98|5798.82|5798.82|5787.8|5787.8|0
1609342800000|2020-12-30 15:40:00|5788.44|5788.44|5803.13|5803.13|5803.13|5803.13|5786.91|5786.91|0
1609343100000|2020-12-30 15:45:00|5801.94|5801.94|5801.29|5801.29|5806.25|5806.25|5798.56|5798.56|0
1609343700000|2020-12-30 15:55:00|5801.89|5801.89|5793.95|5793.95|5801.89|5801.89|5790.28|5790.28|0
1609344000000|2020-12-30 16:00:00|5787.8|5787.8|5784.47|5784.47|5792.41|5792.41|5782.94|5782.94|0
1609344300000|2020-12-30 16:05:00|5786.01|5786.01|5788.19|5788.19|5790.62|5790.62|5782.94|5782.94|0
1609344600000|2020-12-30 16:10:00|5787.89|5787.89|5785.96|5785.96|5787.89|5787.89|5781.74|5781.74|0
1609344900000|2020-12-30 16:15:00|5787.5|5787.5|5796.13|5796.13|5796.13|5796.13|5784.13|5784.13|0
1609345200000|2020-12-30 16:20:00|5793.06|5793.06|5796.68|5796.68|5803.13|5803.13|5793.06|5793.06|0
1609345500000|2020-12-30 16:25:00|5795.14|5795.14|5767.22|5767.22|5795.14|5795.14|5767.22|5767.22|0
1609402500000|2020-12-31 08:15:00|5642.79|5642.79|5641|5641|5642.79|5642.79|5640.71|5640.71|0
1609403400000|2020-12-31 08:30:00|5640.41|5640.41|5638.02|5638.02|5640.41|5640.41|5638.02|5638.02|0
1609403700000|2020-12-31 08:35:00|5638.62|5638.62|5639.81|5639.81|5639.81|5639.81|5638.62|5638.62|0
1609404000000|2020-12-31 08:40:00|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|0
1609404300000|2020-12-31 08:45:00|5671.59|5671.59|5660.83|5660.83|5671.59|5671.59|5650.07|5650.07|0
1609404600000|2020-12-31 08:50:00|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|0
1609404900000|2020-12-31 08:55:00|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|0
1609405200000|2020-12-31 09:00:00|5679.63|5679.63|5675.91|5675.91|5679.63|5679.63|5664.25|5664.25|0
1609405500000|2020-12-31 09:05:00|5678.3|5678.3|5678.59|5678.59|5678.59|5678.59|5678.3|5678.3|0
1609405800000|2020-12-31 09:10:00|5679.79|5679.79|5682.77|5682.77|5682.77|5682.77|5679.79|5679.79|0
1609406100000|2020-12-31 09:15:00|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|0
1609406400000|2020-12-31 09:20:00|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|5694.47|5694.47|0
1609407000000|2020-12-31 09:30:00|5726.76|5726.76|5714.46|5714.46|5726.76|5726.76|5714.46|5714.46|0
1609407300000|2020-12-31 09:35:00|5703.7|5703.7|5700.62|5700.62|5703.7|5703.7|5700.62|5700.62|0
1609407600000|2020-12-31 09:40:00|5706.77|5706.77|5703.7|5703.7|5706.77|5706.77|5700.62|5700.62|0
1609407900000|2020-12-31 09:45:00|5697.55|5697.55|5672.4|5672.4|5697.55|5697.55|5672.4|5672.4|0
1609408200000|2020-12-31 09:50:00|5670.86|5670.86|5671.5|5671.5|5671.5|5671.5|5668.43|5668.43|0
1609408500000|2020-12-31 09:55:00|5672.4|5672.4|5672.7|5672.7|5672.7|5672.7|5672.4|5672.4|0
1609408800000|2020-12-31 10:00:00|5680.38|5680.38|5680.59|5680.59|5681.87|5681.87|5678.8|5678.8|0
1609409100000|2020-12-31 10:05:00|5681.19|5681.19|5681.19|5681.19|5681.19|5681.19|5681.19|5681.19|0
1609409400000|2020-12-31 10:10:00|5673.5|5673.5|5693.65|5693.65|5693.65|5693.65|5673.5|5673.5|0
1609409700000|2020-12-31 10:15:00|5692.11|5692.11|5693.65|5693.65|5693.65|5693.65|5690.57|5690.57|0
1609410000000|2020-12-31 10:20:00|5698.26|5698.26|5689.03|5689.03|5698.26|5698.26|5687.5|5687.5|0
1609410600000|2020-12-31 10:30:00|5687.5|5687.5|5682.68|5682.68|5687.5|5687.5|5682.68|5682.68|0
1609410900000|2020-12-31 10:35:00|5680.89|5680.89|5669.23|5669.23|5680.89|5680.89|5669.23|5669.23|0
1609411200000|2020-12-31 10:40:00|5667.69|5667.69|5673.54|5673.54|5673.84|5673.84|5667.69|5667.69|0
1609411500000|2020-12-31 10:45:00|5678.16|5678.16|5672.01|5672.01|5678.16|5678.16|5670.47|5670.47|0
1609411800000|2020-12-31 10:50:00|5673.8|5673.8|5674.69|5674.69|5675.29|5675.29|5667|5667|0
1609412100000|2020-12-31 10:55:00|5674.39|5674.39|5666.71|5666.71|5674.39|5674.39|5666.71|5666.71|0
1609412400000|2020-12-31 11:00:00|5667|5667|5645.43|5645.43|5667.6|5667.6|5645.43|5645.43|0
1609412700000|2020-12-31 11:05:00|5643.64|5643.64|5649.49|5649.49|5661.79|5661.79|5643.34|5643.34|0
1609413000000|2020-12-31 11:10:00|5648.3|5648.3|5648.65|5648.65|5648.65|5648.65|5633.27|5633.27|0
1609413300000|2020-12-31 11:15:00|5644.03|5644.03|5644.33|5644.33|5644.33|5644.33|5644.03|5644.03|0
1609413600000|2020-12-31 11:20:00|5644.63|5644.63|5653.86|5653.86|5663.08|5663.08|5644.63|5644.63|0
1609413900000|2020-12-31 11:25:00|5649.24|5649.24|5657.27|5657.27|5657.27|5657.27|5648.05|5648.05|0
1609414200000|2020-12-31 11:30:00|5658.81|5658.81|5658.56|5658.56|5658.81|5658.81|5653.95|5653.95|0
1609414500000|2020-12-31 11:35:00|5657.37|5657.37|5663.08|5663.08|5663.08|5663.08|5657.37|5657.37|0
1609414800000|2020-12-31 11:40:00|5662.78|5662.78|5669.87|5669.87|5675.08|5675.08|5662.78|5662.78|0
1609415100000|2020-12-31 11:45:00|5670.77|5670.77|5679.6|5679.6|5684.81|5684.81|5670.77|5670.77|0
1609415400000|2020-12-31 11:50:00|5678.71|5678.71|5635.11|5635.11|5678.71|5678.71|5633.57|5633.57|0
1609415700000|2020-12-31 11:55:00|5648.94|5648.94|5642.84|5642.84|5655.09|5655.09|5641.3|5641.3|0
1609416000000|2020-12-31 12:00:00|5636.69|5636.69|5641.9|5641.9|5648.05|5648.05|5636.69|5636.69|0
1609416300000|2020-12-31 12:05:00|5644.97|5644.97|5650.57|5650.57|5652.07|5652.07|5644.97|5644.97|0
1609416600000|2020-12-31 12:10:00|5649.68|5649.68|5652.3|5652.3|5655.58|5655.58|5648.78|5648.78|0
1609416900000|2020-12-31 12:15:00|5651.7|5651.7|5645.23|5645.23|5651.7|5651.7|5639.49|5639.49|0
1609417200000|2020-12-31 12:20:00|5646.12|5646.12|5627.31|5627.31|5647.62|5647.62|5627.31|5627.31|0
1609417500000|2020-12-31 12:25:00|5628.85|5628.85|5615.49|5615.49|5629.74|5629.74|5615.49|5615.49|0
1609748100000|2021-01-04 08:15:00|5773.71|5773.71|5738.35|5738.35|5818.3|5818.3|5738.35|5738.35|0
1609748400000|2021-01-04 08:20:00|5741.43|5741.43|5771.53|5771.53|5788.45|5788.45|5741.43|5741.43|0
1609748700000|2021-01-04 08:25:00|5763.85|5763.85|5763.85|5763.85|5763.85|5763.85|5763.85|5763.85|0
1609749000000|2021-01-04 08:30:00|5757.88|5757.88|5729.95|5729.95|5757.88|5757.88|5729.93|5729.93|0
1609749300000|2021-01-04 08:35:00|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|0
1609749600000|2021-01-04 08:40:00|5742.25|5742.25|5782.02|5782.02|5782.02|5782.02|5742.25|5742.25|0
1609749900000|2021-01-04 08:45:00|5783.56|5783.56|5785.56|5785.56|5785.56|5785.56|5766.65|5766.65|0
1609750200000|2021-01-04 08:50:00|5791.71|5791.71|5796.82|5796.82|5825.9|5825.9|5791.71|5791.71|0
1609750500000|2021-01-04 08:55:00|5813.73|5813.73|5826.79|5826.79|5826.79|5826.79|5813.73|5813.73|0
1609750800000|2021-01-04 09:00:00|5825.25|5825.25|5831.15|5831.15|5831.15|5831.15|5816.12|5816.12|0
1609751100000|2021-01-04 09:05:00|5838.84|5838.84|5832.99|5832.99|5846.53|5846.53|5832.69|5832.69|0
1609751400000|2021-01-04 09:10:00|5831.79|5831.79|5851.14|5851.14|5852.03|5852.03|5831.79|5831.79|0
1609751700000|2021-01-04 09:15:00|5851.74|5851.74|5856.85|5856.85|5859.42|5859.42|5851.74|5851.74|0
1609752000000|2021-01-04 09:20:00|5857.45|5857.45|5846.02|5846.02|5857.45|5857.45|5833.68|5833.68|0
1609752300000|2021-01-04 09:25:00|5849.1|5849.1|5847.56|5847.56|5859.86|5859.86|5839.87|5839.87|0
1609752600000|2021-01-04 09:30:00|5841.41|5841.41|5856.05|5856.05|5856.05|5856.05|5839.87|5839.87|0
1609752900000|2021-01-04 09:35:00|5862.2|5862.2|5861.37|5861.37|5876.75|5876.75|5859.13|5859.13|0
1609753200000|2021-01-04 09:40:00|5856|5856|5844.39|5844.39|5856|5856|5844.39|5844.39|0
1609753500000|2021-01-04 09:45:00|5840.81|5840.81|5838.98|5838.98|5840.81|5840.81|5838.98|5838.98|0
1609753800000|2021-01-04 09:50:00|5828.22|5828.22|5817.45|5817.45|5829.75|5829.75|5817.45|5817.45|0
1609754100000|2021-01-04 09:55:00|5814.17|5814.17|5814.22|5814.22|5814.22|5814.22|5812.68|5812.68|0
1609754400000|2021-01-04 10:00:00|5821.91|5821.91|5821.81|5821.81|5824.89|5824.89|5820.28|5820.28|0
1609754700000|2021-01-04 10:05:00|5817.2|5817.2|5816.4|5816.4|5825.28|5825.28|5816.4|5816.4|0
1609755000000|2021-01-04 10:10:00|5813.32|5813.32|5812.89|5812.89|5813.32|5813.32|5802.12|5802.12|0
1609755300000|2021-01-04 10:15:00|5814.42|5814.42|5825.44|5825.44|5842.21|5842.21|5814.42|5814.42|0
1609755600000|2021-01-04 10:20:00|5820.83|5820.83|5794.67|5794.67|5820.83|5820.83|5794.67|5794.67|0
1609755900000|2021-01-04 10:25:00|5796.2|5796.2|5785.1|5785.1|5796.2|5796.2|5776.22|5776.22|0
1609756200000|2021-01-04 10:30:00|5791.25|5791.25|5783.1|5783.1|5795.86|5795.86|5783.1|5783.1|0
1609756500000|2021-01-04 10:35:00|5781.56|5781.56|5788.33|5788.33|5791.41|5791.41|5781.56|5781.56|0
1609756800000|2021-01-04 10:40:00|5785.26|5785.26|5779.45|5779.45|5785.26|5785.26|5775.28|5775.28|0
1609757100000|2021-01-04 10:45:00|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|0
1609757400000|2021-01-04 10:50:00|5777.71|5777.71|5782.57|5782.57|5785.65|5785.65|5772.5|5772.5|0
1609757700000|2021-01-04 10:55:00|5779.5|5779.5|5791.8|5791.8|5791.8|5791.8|5779.5|5779.5|0
1609758000000|2021-01-04 11:00:00|5797.95|5797.95|5800.98|5800.98|5800.98|5800.98|5790.26|5790.26|0
1609758300000|2021-01-04 11:05:00|5804.05|5804.05|5794.83|5794.83|5804.05|5804.05|5794.83|5794.83|0
1609758600000|2021-01-04 11:10:00|5791.75|5791.75|5789.07|5789.07|5791.75|5791.75|5789.07|5789.07|0
1609758900000|2021-01-04 11:15:00|5786.38|5786.38|5774.98|5774.98|5789.66|5789.66|5770.36|5770.36|0
1609759200000|2021-01-04 11:20:00|5771.9|5771.9|5764.95|5764.95|5773.44|5773.44|5764.95|5764.95|0
1609759500000|2021-01-04 11:25:00|5761.87|5761.87|5752.56|5752.56|5761.87|5761.87|5748.98|5748.98|0
1609759800000|2021-01-04 11:30:00|5755.63|5755.63|5765.2|5765.2|5766.39|5766.39|5754.09|5754.09|0
1609760100000|2021-01-04 11:35:00|5762.13|5762.13|5772.5|5772.5|5772.5|5772.5|5762.13|5762.13|0
1609760400000|2021-01-04 11:40:00|5770.96|5770.96|5774.04|5774.04|5774.04|5774.04|5765.5|5765.5|0
1609760700000|2021-01-04 11:45:00|5770.96|5770.96|5771.51|5771.51|5780.99|5780.99|5769.42|5769.42|0
1609761000000|2021-01-04 11:50:00|5774.59|5774.59|5762.72|5762.72|5774.88|5774.88|5762.72|5762.72|0
1609761300000|2021-01-04 11:55:00|5758.11|5758.11|5756.87|5756.87|5761.48|5761.48|5756.57|5756.57|0
1609761600000|2021-01-04 12:00:00|5759.95|5759.95|5774.38|5774.38|5774.38|5774.38|5759.01|5759.01|0
1609761900000|2021-01-04 12:05:00|5775.92|5775.92|5748.63|5748.63|5775.92|5775.92|5748.63|5748.63|0
1609762200000|2021-01-04 12:10:00|5748.04|5748.04|5739.16|5739.16|5748.04|5748.04|5739.16|5739.16|0
1609762500000|2021-01-04 12:15:00|5734.54|5734.54|5734.25|5734.25|5748.38|5748.38|5734.25|5734.25|0
1609762800000|2021-01-04 12:20:00|5738.86|5738.86|5736.98|5736.98|5743.97|5743.97|5734.8|5734.8|0
1609763100000|2021-01-04 12:25:00|5740.05|5740.05|5746.96|5746.96|5746.96|5746.96|5738.17|5738.17|0
1609763400000|2021-01-04 12:30:00|5745.17|5745.17|5748.24|5748.24|5753.15|5753.15|5740.26|5740.26|0
1609763700000|2021-01-04 12:35:00|5752.86|5752.86|5760.54|5760.54|5760.54|5760.54|5749.78|5749.78|0
1609764000000|2021-01-04 12:40:00|5757.47|5757.47|5752.86|5752.86|5757.47|5757.47|5752.86|5752.86|0
1609764300000|2021-01-04 12:45:00|5751.32|5751.32|5744.92|5744.92|5751.32|5751.32|5741.84|5741.84|0
1609764600000|2021-01-04 12:50:00|5749.53|5749.53|5746.15|5746.15|5754.14|5754.14|5746.15|5746.15|0
1609764900000|2021-01-04 12:55:00|5747.69|5747.69|5750.97|5750.97|5752.81|5752.81|5747.69|5747.69|0
1609765200000|2021-01-04 13:00:00|5752.51|5752.51|5763.73|5763.73|5763.73|5763.73|5750.97|5750.97|0
1609765500000|2021-01-04 13:05:00|5762.19|5762.19|5769.84|5769.84|5772.82|5772.82|5760.66|5760.66|0
1609765800000|2021-01-04 13:10:00|5768.3|5768.3|5757.63|5757.63|5768.3|5768.3|5757.63|5757.63|0
1609766100000|2021-01-04 13:15:00|5760.7|5760.7|5751.27|5751.27|5763.78|5763.78|5751.27|5751.27|0
1609766400000|2021-01-04 13:20:00|5762.03|5762.03|5756.57|5756.57|5765.11|5765.11|5756.57|5756.57|0
1609766700000|2021-01-04 13:25:00|5753.89|5753.89|5761.48|5761.48|5761.48|5761.48|5753.8|5753.8|0
1609767000000|2021-01-04 13:30:00|5759.95|5759.95|5762.98|5762.98|5767.24|5767.24|5759.95|5759.95|0
1609767300000|2021-01-04 13:35:00|5764.17|5764.17|5767.24|5767.24|5767.24|5767.24|5764.17|5764.17|0
1609767600000|2021-01-04 13:40:00|5770.32|5770.32|5773.69|5773.69|5776.77|5776.77|5770.32|5770.32|0
1609767900000|2021-01-04 13:45:00|5778.3|5778.3|5779.84|5779.84|5779.84|5779.84|5778.3|5778.3|0
1609768200000|2021-01-04 13:50:00|5781.38|5781.38|5775.28|5775.28|5781.38|5781.38|5775.28|5775.28|0
1609768500000|2021-01-04 13:55:00|5776.81|5776.81|5771.6|5771.6|5776.81|5776.81|5771.6|5771.6|0
1609768800000|2021-01-04 14:00:00|5774.68|5774.68|5780.83|5780.83|5780.83|5780.83|5774.68|5774.68|0
1609769100000|2021-01-04 14:05:00|5783.9|5783.9|5780.23|5780.23|5790.05|5790.05|5779.04|5779.04|0
1609769400000|2021-01-04 14:10:00|5775.62|5775.62|5786.59|5786.59|5794.23|5794.23|5774.08|5774.08|0
1609769700000|2021-01-04 14:15:00|5783.51|5783.51|5778.95|5778.95|5783.51|5783.51|5778.95|5778.95|0
1609770000000|2021-01-04 14:20:00|5769.72|5769.72|5758.8|5758.8|5770.41|5770.41|5758.5|5758.5|0
1609770300000|2021-01-04 14:25:00|5758.5|5758.5|5750.52|5750.52|5764.95|5764.95|5750.22|5750.22|0
1609770600000|2021-01-04 14:30:00|5749.62|5749.62|5775.62|5775.62|5775.62|5775.62|5748.08|5748.08|0
1609770900000|2021-01-04 14:35:00|5776.81|5776.81|5783.31|5783.31|5784.84|5784.84|5759.35|5759.35|0
1609771200000|2021-01-04 14:40:00|5781.77|5781.77|5780.83|5780.83|5781.77|5781.77|5769.22|5769.22|0
1609771500000|2021-01-04 14:45:00|5779.34|5779.34|5784.41|5784.41|5796.71|5796.71|5777.8|5777.8|0
1609771800000|2021-01-04 14:50:00|5785.95|5785.95|5766.19|5766.19|5788.77|5788.77|5761.58|5761.58|0
1609772100000|2021-01-04 14:55:00|5767.73|5767.73|5755.98|5755.98|5774.38|5774.38|5752.9|5752.9|0
1609772400000|2021-01-04 15:00:00|5754.44|5754.44|5755.38|5755.38|5756.57|5756.57|5750.77|5750.77|0
1609772700000|2021-01-04 15:05:00|5752.3|5752.3|5738.26|5738.26|5753.89|5753.89|5733.65|5733.65|0
1609773000000|2021-01-04 15:10:00|5736.77|5736.77|5731.17|5731.17|5741.93|5741.93|5730.07|5730.07|0
1609773300000|2021-01-04 15:15:00|5735.78|5735.78|5727.25|5727.25|5736.13|5736.13|5726.9|5726.9|0
1609773600000|2021-01-04 15:20:00|5725.71|5725.71|5717.52|5717.52|5725.71|5725.71|5709.83|5709.83|0
1609773900000|2021-01-04 15:25:00|5711.37|5711.37|5709.74|5709.74|5715.93|5715.93|5706.75|5706.75|0
1609774200000|2021-01-04 15:30:00|5710.63|5710.63|5696.29|5696.29|5713.71|5713.71|5694.45|5694.45|0
1609774500000|2021-01-04 15:35:00|5693.21|5693.21|5667.97|5667.97|5693.21|5693.21|5645.09|5645.09|0
1609774800000|2021-01-04 15:40:00|5672.58|5672.58|5679.88|5679.88|5687.57|5687.57|5672.58|5672.58|0
1609775100000|2021-01-04 15:45:00|5681.42|5681.42|5683.39|5683.39|5691.08|5691.08|5672.58|5672.58|0
1609775400000|2021-01-04 15:50:00|5688.01|5688.01|5677.04|5677.04|5688.01|5688.01|5669.01|5669.01|0
1609775700000|2021-01-04 15:55:00|5680.11|5680.11|5699.41|5699.41|5700.95|5700.95|5676.78|5676.78|0
1609776000000|2021-01-04 16:00:00|5696.34|5696.34|5696.59|5696.59|5700.6|5700.6|5688.3|5688.3|0
1609776300000|2021-01-04 16:05:00|5695.05|5695.05|5680.5|5680.5|5698.13|5698.13|5680.5|5680.5|0
1609776600000|2021-01-04 16:10:00|5677.43|5677.43|5683.14|5683.14|5689.34|5689.34|5675.89|5675.89|0
1609776900000|2021-01-04 16:15:00|5684.68|5684.68|5706.2|5706.2|5706.2|5706.2|5677.63|5677.63|0
1609777200000|2021-01-04 16:20:00|5705.01|5705.01|5707.79|5707.79|5707.79|5707.79|5700.35|5700.35|0
1609777500000|2021-01-04 16:25:00|5709.32|5709.32|5712.7|5712.7|5722.47|5722.47|5708.73|5708.73|0
1609834500000|2021-01-05 08:15:00|5769.06|5769.06|5772.98|5772.98|5779.82|5779.82|5755.22|5755.22|0
1609834800000|2021-01-05 08:20:00|5772.69|5772.69|5764.59|5764.59|5789.6|5789.6|5764.59|5764.59|0
1609835100000|2021-01-05 08:25:00|5756.9|5756.9|5761.95|5761.95|5761.95|5761.95|5747.35|5747.35|0
1609835400000|2021-01-05 08:30:00|5765.02|5765.02|5775.21|5775.21|5789.62|5789.62|5757.33|5757.33|0
1609835700000|2021-01-05 08:35:00|5765.99|5765.99|5771.45|5771.45|5771.45|5771.45|5752.15|5752.15|0
1609836000000|2021-01-05 08:40:00|5774.13|5774.13|5755.04|5755.04|5776.52|5776.52|5749.07|5749.07|0
1609836300000|2021-01-05 08:45:00|5757.72|5757.72|5789.28|5789.28|5798.5|5798.5|5757.72|5757.72|0
1609836600000|2021-01-05 08:50:00|5787.74|5787.74|5792.21|5792.21|5792.21|5792.21|5776.77|5776.77|0
1609836900000|2021-01-05 08:55:00|5791.32|5791.32|5800.31|5800.31|5811.07|5811.07|5791.32|5791.32|0
1609837200000|2021-01-05 09:00:00|5797.33|5797.33|5785.08|5785.08|5800.31|5800.31|5785.08|5785.08|0
1609837500000|2021-01-05 09:05:00|5789.69|5789.69|5803.39|5803.39|5814.65|5814.65|5786.61|5786.61|0
1609837800000|2021-01-05 09:10:00|5798.77|5798.77|5806.42|5806.42|5806.42|5806.42|5791.78|5791.78|0
1609838100000|2021-01-05 09:15:00|5798.73|5798.73|5803.34|5803.34|5803.34|5803.34|5798.73|5798.73|0
1609838400000|2021-01-05 09:20:00|5800.95|5800.95|5799.46|5799.46|5800.95|5800.95|5799.46|5799.46|0
1609838700000|2021-01-05 09:25:00|5796.48|5796.48|5798.91|5798.91|5798.91|5798.91|5790.88|5790.88|0
1609839000000|2021-01-05 09:30:00|5792.76|5792.76|5801.35|5801.35|5803.43|5803.43|5786.61|5786.61|0
1609839300000|2021-01-05 09:35:00|5807.5|5807.5|5831.41|5831.41|5831.41|5831.41|5802.88|5802.88|0
1609839600000|2021-01-05 09:40:00|5846.78|5846.78|5849.86|5849.86|5849.86|5849.86|5839.09|5839.09|0
1609839900000|2021-01-05 09:45:00|5854.47|5854.47|5858.85|5858.85|5866.54|5866.54|5846.78|5846.78|0
1609840200000|2021-01-05 09:50:00|5859.15|5859.15|5879.05|5879.05|5879.05|5879.05|5857.91|5857.91|0
1609840500000|2021-01-05 09:55:00|5883.66|5883.66|5883.27|5883.27|5883.66|5883.66|5875.12|5875.12|0
1609840800000|2021-01-05 10:00:00|5889.42|5889.42|5887.88|5887.88|5894.03|5894.03|5881.73|5881.73|0
1609841100000|2021-01-05 10:05:00|5883.27|5883.27|5887.88|5887.88|5887.88|5887.88|5883.27|5883.27|0
1609841400000|2021-01-05 10:10:00|5892.49|5892.49|5898.64|5898.64|5898.64|5898.64|5890.95|5890.95|0
1609841700000|2021-01-05 10:15:00|5886.34|5886.34|5883.11|5883.11|5886.34|5886.34|5880.38|5880.38|0
1609842000000|2021-01-05 10:20:00|5881.57|5881.57|5853.09|5853.09|5882.46|5882.46|5846.94|5846.94|0
1609842300000|2021-01-05 10:25:00|5856.17|5856.17|5854.42|5854.42|5862.32|5862.32|5854.42|5854.42|0
1609842600000|2021-01-05 10:30:00|5858|5858|5867.48|5867.48|5869.02|5869.02|5858|5858|0
1609842900000|2021-01-05 10:35:00|5872.09|5872.09|5874.27|5874.27|5879.44|5879.44|5872.09|5872.09|0
1609843200000|2021-01-05 10:40:00|5876.06|5876.06|5879.14|5879.14|5881.27|5881.27|5876.06|5876.06|0
1609843500000|2021-01-05 10:45:00|5872.99|5872.99|5853.34|5853.34|5872.99|5872.99|5844.42|5844.42|0
1609843800000|2021-01-05 10:50:00|5851.85|5851.85|5854.97|5854.97|5854.97|5854.97|5850.36|5850.36|0
1609844100000|2021-01-05 10:55:00|5864.2|5864.2|5848.82|5848.82|5864.2|5864.2|5848.82|5848.82|0
1609844400000|2021-01-05 11:00:00|5849.12|5849.12|5838.06|5838.06|5849.12|5849.12|5828.84|5828.84|0
1609844700000|2021-01-05 11:05:00|5839.25|5839.25|5846.3|5846.3|5849.92|5849.92|5839.25|5839.25|0
1609845000000|2021-01-05 11:10:00|5844.76|5844.76|5830.97|5830.97|5844.76|5844.76|5830.97|5830.97|0
1609845300000|2021-01-05 11:15:00|5832.51|5832.51|5843.27|5843.27|5843.27|5843.27|5832.51|5832.51|0
1609845600000|2021-01-05 11:20:00|5847.88|5847.88|5830.97|5830.97|5849.42|5849.42|5830.97|5830.97|0
1609845900000|2021-01-05 11:25:00|5832.46|5832.46|5828.45|5828.45|5833.65|5833.65|5825.07|5825.07|0
1609846200000|2021-01-05 11:30:00|5825.37|5825.37|5832.21|5832.21|5833.06|5833.06|5822.3|5822.3|0
1609846500000|2021-01-05 11:35:00|5830.67|5830.67|5827|5827|5830.67|5830.67|5825.51|5825.51|0
1609846800000|2021-01-05 11:40:00|5836.23|5836.23|5842.38|5842.38|5846.99|5846.99|5836.23|5836.23|0
1609847100000|2021-01-05 11:45:00|5843.91|5843.91|5835.33|5835.33|5843.91|5843.91|5835.33|5835.33|0
1609847400000|2021-01-05 11:50:00|5832.26|5832.26|5827.6|5827.6|5833.79|5833.79|5827.6|5827.6|0
1609847700000|2021-01-05 11:55:00|5816.83|5816.83|5834.89|5834.89|5841.69|5841.69|5816.83|5816.83|0
1609848000000|2021-01-05 12:00:00|5837.97|5837.97|5828.79|5828.79|5837.97|5837.97|5827.25|5827.25|0
1609848300000|2021-01-05 12:05:00|5825.71|5825.71|5806.42|5806.42|5825.71|5825.71|5806.42|5806.42|0
1609848600000|2021-01-05 12:10:00|5803.34|5803.34|5801.8|5801.8|5806.42|5806.42|5801.8|5801.8|0
1609848900000|2021-01-05 12:15:00|5807.95|5807.95|5809.54|5809.54|5811.03|5811.03|5806.42|5806.42|0
1609849200000|2021-01-05 12:20:00|5801.85|5801.85|5792.72|5792.72|5801.85|5801.85|5785.03|5785.03|0
1609849500000|2021-01-05 12:25:00|5794.8|5794.8|5798.18|5798.18|5807.4|5807.4|5794.8|5794.8|0
1609849800000|2021-01-05 12:30:00|5793.57|5793.57|5790.83|5790.83|5793.57|5793.57|5790.83|5790.83|0
1609850100000|2021-01-05 12:35:00|5795.45|5795.45|5793.91|5793.91|5795.45|5795.45|5793.91|5793.91|0
1609850400000|2021-01-05 12:40:00|5793.31|5793.31|5805.02|5805.02|5805.02|5805.02|5783.49|5783.49|0
1609850700000|2021-01-05 12:45:00|5805.61|5805.61|5819.45|5819.45|5819.45|5819.45|5805.02|5805.02|0
1609851000000|2021-01-05 12:50:00|5820.35|5820.35|5823.03|5823.03|5838.41|5838.41|5820.35|5820.35|0
1609851300000|2021-01-05 12:55:00|5821.49|5821.49|5824.57|5824.57|5824.57|5824.57|5821.49|5821.49|0
1609851600000|2021-01-05 13:00:00|5821.49|5821.49|5821.19|5821.19|5824.57|5824.57|5818.12|5818.12|0
1609851900000|2021-01-05 13:05:00|5818.12|5818.12|5823.58|5823.58|5831.27|5831.27|5811.97|5811.97|0
1609852200000|2021-01-05 13:10:00|5824.77|5824.77|5829.34|5829.34|5829.34|5829.34|5824.77|5824.77|0
1609852500000|2021-01-05 13:15:00|5827.8|5827.8|5820.41|5820.41|5828.1|5828.1|5820.41|5820.41|0
1609852800000|2021-01-05 13:20:00|5818.88|5818.88|5822.8|5822.8|5823.69|5823.69|5811.19|5811.19|0
1609853100000|2021-01-05 13:25:00|5825.87|5825.87|5826.82|5826.82|5826.82|5826.82|5822.2|5822.2|0
1609853400000|2021-01-05 13:30:00|5828.9|5828.9|5836.29|5836.29|5837.83|5837.83|5828.61|5828.61|0
1609853700000|2021-01-05 13:35:00|5837.83|5837.83|5834.16|5834.16|5846.67|5846.67|5834.16|5834.16|0
1609854000000|2021-01-05 13:40:00|5837.23|5837.23|5835.74|5835.74|5838.77|5838.77|5835.74|5835.74|0
1609854300000|2021-01-05 13:45:00|5832.67|5832.67|5831.18|5831.18|5835.74|5835.74|5829.59|5829.59|0
1609854600000|2021-01-05 13:50:00|5834.25|5834.25|5829.98|5829.98|5834.25|5834.25|5829.98|5829.98|0
1609854900000|2021-01-05 13:55:00|5831.52|5831.52|5847.49|5847.49|5848.39|5848.39|5829.94|5829.94|0
1609855200000|2021-01-05 14:00:00|5842.88|5842.88|5851.83|5851.83|5853.37|5853.37|5842.88|5842.88|0
1609855500000|2021-01-05 14:05:00|5857.98|5857.98|5862.59|5862.59|5862.59|5862.59|5856.44|5856.44|0
1609855800000|2021-01-05 14:10:00|5865.57|5865.57|5876.93|5876.93|5890.77|5890.77|5865.57|5865.57|0
1609856100000|2021-01-05 14:15:00|5878.42|5878.42|5889.14|5889.14|5889.14|5889.14|5875.35|5875.35|0
1609856400000|2021-01-05 14:20:00|5890.33|5890.33|5890.04|5890.04|5893.71|5893.71|5883.89|5883.89|0
1609856700000|2021-01-05 14:25:00|5896.19|5896.19|5908.53|5908.53|5910.02|5910.02|5896.19|5896.19|0
1609857000000|2021-01-05 14:30:00|5908.83|5908.83|5933.25|5933.25|5938.46|5938.46|5908.83|5908.83|0
1609857300000|2021-01-05 14:35:00|5937.86|5937.86|5964|5964|5979.62|5979.62|5937.86|5937.86|0
1609857600000|2021-01-05 14:40:00|5967.07|5967.07|5952.04|5952.04|5971.34|5971.34|5952.04|5952.04|0
1609857900000|2021-01-05 14:45:00|5959.73|5959.73|5994.36|5994.36|5994.36|5994.36|5959.73|5959.73|0
1609858200000|2021-01-05 14:50:00|6006.66|6006.66|6006.86|6006.86|6033|6033|6006.66|6006.66|0
1609858500000|2021-01-05 14:55:00|5985.34|5985.34|5995.85|5995.85|5995.85|5995.85|5953.05|5953.05|0
1609858800000|2021-01-05 15:00:00|5995.25|5995.25|6002.98|6002.98|6012.16|6012.16|5971.29|5971.29|0
1609859100000|2021-01-05 15:05:00|6007.16|6007.16|5990.5|5990.5|6007.16|6007.16|5984.44|5984.44|0
1609859400000|2021-01-05 15:10:00|5993.58|5993.58|5989.31|5989.31|6002.8|6002.8|5985.98|5985.98|0
1609859700000|2021-01-05 15:15:00|5992.38|5992.38|5976.41|5976.41|5994.81|5994.81|5973.34|5973.34|0
1609860000000|2021-01-05 15:20:00|5977.95|5977.95|5980.13|5980.13|5988.71|5988.71|5977.95|5977.95|0
1609860300000|2021-01-05 15:25:00|5978.59|5978.59|6006.47|6006.47|6006.47|6006.47|5978.59|5978.59|0
1609860600000|2021-01-05 15:30:00|6008.01|6008.01|6000.67|6000.67|6015.7|6015.7|6000.67|6000.67|0
1609860900000|2021-01-05 15:35:00|6002.2|6002.2|6011.24|6011.24|6013.82|6013.82|5992.98|5992.98|0
1609861200000|2021-01-05 15:40:00|6017.39|6017.39|6015.76|6015.76|6028.62|6028.62|6011.15|6011.15|0
1609861500000|2021-01-05 15:45:00|6023.45|6023.45|6028.66|6028.66|6030.75|6030.75|6019.23|6019.23|0
1609861800000|2021-01-05 15:50:00|6037.89|6037.89|6062.55|6062.55|6067.81|6067.81|6037.89|6037.89|0
1609862100000|2021-01-05 15:55:00|6059.48|6059.48|6034.08|6034.08|6059.48|6059.48|6023.31|6023.31|0
1609862400000|2021-01-05 16:00:00|6032.59|6032.59|6060.47|6060.47|6062|6062|6031.05|6031.05|0
1609862700000|2021-01-05 16:05:00|6058.93|6058.93|6046.12|6046.12|6060.26|6060.26|6044.59|6044.59|0
1609863000000|2021-01-05 16:10:00|6047.32|6047.32|6044.54|6044.54|6047.96|6047.96|6040.27|6040.27|0
1609863300000|2021-01-05 16:15:00|6039.93|6039.93|6052.78|6052.78|6052.78|6052.78|6035.36|6035.36|0
1609863600000|2021-01-05 16:20:00|6055.17|6055.17|6069.69|6069.69|6076.3|6076.3|6054.27|6054.27|0
1609863900000|2021-01-05 16:25:00|6071.48|6071.48|6077.93|6077.93|6085.18|6085.18|6067.17|6067.17|0
1609920900000|2021-01-06 08:15:00|6188.51|6188.51|6136.7|6136.7|6201.61|6201.61|6136.7|6136.7|0
1609921200000|2021-01-06 08:20:00|6146.24|6146.24|6150.37|6150.37|6150.37|6150.37|6115.84|6115.84|0
1609921500000|2021-01-06 08:25:00|6162.67|6162.67|6192.2|6192.2|6192.2|6192.2|6158.06|6158.06|0
1609921800000|2021-01-06 08:30:00|6186.05|6186.05|6191.52|6191.52|6191.52|6191.52|6176.83|6176.83|0
1609922100000|2021-01-06 08:35:00|6192.71|6192.71|6180.59|6180.59|6192.71|6192.71|6173.66|6173.66|0
1609922400000|2021-01-06 08:40:00|6179.06|6179.06|6155.83|6155.83|6179.06|6179.06|6155.83|6155.83|0
1609922700000|2021-01-06 08:45:00|6158.91|6158.91|6171|6171|6174.28|6174.28|6155.83|6155.83|0
1609923000000|2021-01-06 08:50:00|6168.91|6168.91|6139.75|6139.75|6168.91|6168.91|6139.75|6139.75|0
1609923300000|2021-01-06 08:55:00|6139.15|6139.15|6134.24|6134.24|6141.58|6141.58|6131.17|6131.17|0
1609923600000|2021-01-06 09:00:00|6132.7|6132.7|6126.55|6126.55|6132.7|6132.7|6123.48|6123.48|0
1609923900000|2021-01-06 09:05:00|6134.24|6134.24|6183.92|6183.92|6185.46|6185.46|6120.4|6120.4|0
1609924200000|2021-01-06 09:10:00|6179.31|6179.31|6179.31|6179.31|6183.92|6183.92|6179.31|6179.31|0
1609924500000|2021-01-06 09:15:00|6183.92|6183.92|6198.61|6198.61|6204.76|6204.76|6183.92|6183.92|0
1609924800000|2021-01-06 09:20:00|6206.29|6206.29|6206.29|6206.29|6206.29|6206.29|6206.29|6206.29|0
1609925100000|2021-01-06 09:25:00|6209.28|6209.28|6206.29|6206.29|6215.43|6215.43|6204.51|6204.51|0
1609925400000|2021-01-06 09:30:00|6206.59|6206.59|6212.74|6212.74|6212.74|6212.74|6203.52|6203.52|0
1609925700000|2021-01-06 09:35:00|6218.89|6218.89|6211.34|6211.34|6222.17|6222.17|6209.81|6209.81|0
1609926000000|2021-01-06 09:40:00|6206.73|6206.73|6214.97|6214.97|6215.27|6215.27|6196.91|6196.91|0
1609926300000|2021-01-06 09:45:00|6213.48|6213.48|6214.42|6214.42|6217.45|6217.45|6207.47|6207.47|0
1609926600000|2021-01-06 09:50:00|6216.81|6216.81|6217.01|6217.01|6230.55|6230.55|6216.81|6216.81|0
1609926900000|2021-01-06 09:55:00|6215.47|6215.47|6196.27|6196.27|6215.47|6215.47|6192|6192|0
1609927200000|2021-01-06 10:00:00|6197.16|6197.16|6198.65|6198.65|6208.57|6208.57|6196.27|6196.27|0
1609927500000|2021-01-06 10:05:00|6203.27|6203.27|6210.06|6210.06|6210.06|6210.06|6202.42|6202.42|0
1609927800000|2021-01-06 10:10:00|6213.13|6213.13|6200.58|6200.58|6214.67|6214.67|6199.3|6199.3|0
1609928100000|2021-01-06 10:15:00|6200.88|6200.88|6206.98|6206.98|6206.98|6206.98|6181.88|6181.88|0
1609928400000|2021-01-06 10:20:00|6211.6|6211.6|6217.45|6217.45|6218.99|6218.99|6204.94|6204.94|0
1609928700000|2021-01-06 10:25:00|6222.06|6222.06|6236.68|6236.68|6240.65|6240.65|6222.06|6222.06|0
1609929000000|2021-01-06 10:30:00|6239.75|6239.75|6270.11|6270.11|6270.11|6270.11|6239.75|6239.75|0
1609929300000|2021-01-06 10:35:00|6272.5|6272.5|6297.74|6297.74|6297.74|6297.74|6270.37|6270.37|0
1609929600000|2021-01-06 10:40:00|6300.13|6300.13|6307.17|6307.17|6307.17|6307.17|6295.01|6295.01|0
1609929900000|2021-01-06 10:45:00|6302.56|6302.56|6319.68|6319.68|6319.68|6319.68|6302.56|6302.56|0
1609930200000|2021-01-06 10:50:00|6315.07|6315.07|6336.87|6336.87|6345.59|6345.59|6315.07|6315.07|0
1609930500000|2021-01-06 10:55:00|6339.94|6339.94|6346.94|6346.94|6346.94|6346.94|6325.46|6325.46|0
1609930800000|2021-01-06 11:00:00|6349.63|6349.63|6332.85|6332.85|6349.63|6349.63|6329.68|6329.68|0
1609931100000|2021-01-06 11:05:00|6340.54|6340.54|6348.57|6348.57|6370.85|6370.85|6340.54|6340.54|0
1609931400000|2021-01-06 11:10:00|6347.03|6347.03|6342.42|6342.42|6347.03|6347.03|6337.81|6337.81|0
1609931700000|2021-01-06 11:15:00|6339.35|6339.35|6322.13|6322.13|6339.35|6339.35|6322.13|6322.13|0
1609932000000|2021-01-06 11:20:00|6322.43|6322.43|6325.97|6325.97|6325.97|6325.97|6313.8|6313.8|0
1609932300000|2021-01-06 11:25:00|6327.5|6327.5|6348.39|6348.39|6354.15|6354.15|6327.5|6327.5|0
1609932600000|2021-01-06 11:30:00|6343.77|6343.77|6359.15|6359.15|6359.15|6359.15|6340.7|6340.7|0
1609932900000|2021-01-06 11:35:00|6365.3|6365.3|6354.83|6354.83|6365.3|6365.3|6350.22|6350.22|0
1609933200000|2021-01-06 11:40:00|6353.3|6353.3|6342.24|6342.24|6353.3|6353.3|6341.04|6341.04|0
1609933500000|2021-01-06 11:45:00|6342.83|6342.83|6348.39|6348.39|6349.92|6349.92|6339.16|6339.16|0
1609933800000|2021-01-06 11:50:00|6349.92|6349.92|6342.63|6342.63|6349.92|6349.92|6340.49|6340.49|0
1609934100000|2021-01-06 11:55:00|6339.55|6339.55|6339.55|6339.55|6351.85|6351.85|6338.01|6338.01|0
1609934400000|2021-01-06 12:00:00|6340.74|6340.74|6359.45|6359.45|6359.45|6359.45|6339.21|6339.21|0
1609934700000|2021-01-06 12:05:00|6354.83|6354.83|6362.52|6362.52|6362.52|6362.52|6354.83|6354.83|0
1609935000000|2021-01-06 12:10:00|6361.28|6361.28|6364.15|6364.15|6364.15|6364.15|6351.85|6351.85|0
1609935300000|2021-01-06 12:15:00|6369.22|6369.22|6364.66|6364.66|6377.51|6377.51|6364.66|6364.66|0
1609935600000|2021-01-06 12:20:00|6369.27|6369.27|6396.6|6396.6|6398.14|6398.14|6369.27|6369.27|0
1609935900000|2021-01-06 12:25:00|6395.06|6395.06|6394.42|6394.42|6399.67|6399.67|6389.81|6389.81|0
1609936200000|2021-01-06 12:30:00|6392.88|6392.88|6385.45|6385.45|6397.75|6397.75|6385.45|6385.45|0
1609936500000|2021-01-06 12:35:00|6382.46|6382.46|6371.36|6371.36|6382.46|6382.46|6367.43|6367.43|0
1609936800000|2021-01-06 12:40:00|6377.51|6377.51|6391.34|6391.34|6391.34|6391.34|6375.97|6375.97|0
1609937100000|2021-01-06 12:45:00|6395.96|6395.96|6393.82|6393.82|6395.96|6395.96|6386.14|6386.14|0
1609937400000|2021-01-06 12:50:00|6392.29|6392.29|6373.19|6373.19|6401.42|6401.42|6373.19|6373.19|0
1609937700000|2021-01-06 12:55:00|6372.89|6372.89|6372.3|6372.3|6372.89|6372.89|6360.69|6360.69|0
1609938000000|2021-01-06 13:00:00|6370.76|6370.76|6381.48|6381.48|6386.09|6386.09|6370.76|6370.76|0
1609938300000|2021-01-06 13:05:00|6378.4|6378.4|6380.19|6380.19|6380.19|6380.19|6366.1|6366.1|0
1609938600000|2021-01-06 13:10:00|6381.98|6381.98|6388.52|6388.52|6394.92|6394.92|6381.98|6381.98|0
1609938900000|2021-01-06 13:15:00|6389.42|6389.42|6380.19|6380.19|6390.95|6390.95|6380.19|6380.19|0
1609939200000|2021-01-06 13:20:00|6383.17|6383.17|6400.09|6400.09|6400.39|6400.39|6383.17|6383.17|0
1609939500000|2021-01-06 13:25:00|6403.16|6403.16|6405.85|6405.85|6405.85|6405.85|6403.16|6403.16|0
1609939800000|2021-01-06 13:30:00|6410.46|6410.46|6431.36|6431.36|6432.3|6432.3|6407.98|6407.98|0
1609940100000|2021-01-06 13:35:00|6437.51|6437.51|6447.24|6447.24|6453.35|6453.35|6437.51|6437.51|0
1609940400000|2021-01-06 13:40:00|6442.63|6442.63|6444.6|6444.6|6444.6|6444.6|6435.38|6435.38|0
1609940700000|2021-01-06 13:45:00|6441.53|6441.53|6444.6|6444.6|6452.29|6452.29|6435.38|6435.38|0
1609941000000|2021-01-06 13:50:00|6443.07|6443.07|6449.03|6449.03|6449.03|6449.03|6439.99|6439.99|0
1609941300000|2021-01-06 13:55:00|6442.88|6442.88|6419.61|6419.61|6442.88|6442.88|6413.46|6413.46|0
1609941600000|2021-01-06 14:00:00|6416.93|6416.93|6395.4|6395.4|6421.54|6421.54|6389.25|6389.25|0
1609941900000|2021-01-06 14:05:00|6400.02|6400.02|6393.87|6393.87|6407.7|6407.7|6393.87|6393.87|0
1609942200000|2021-01-06 14:10:00|6390.29|6390.29|6389.6|6389.6|6401.9|6401.9|6388.5|6388.5|0
1609942500000|2021-01-06 14:15:00|6388.06|6388.06|6349.07|6349.07|6388.06|6388.06|6349.07|6349.07|0
1609942800000|2021-01-06 14:20:00|6341.38|6341.38|6322.06|6322.06|6341.38|6341.38|6318.78|6318.78|0
1609943100000|2021-01-06 14:25:00|6323.6|6323.6|6365.53|6365.53|6367.06|6367.06|6323.6|6323.6|0
1609943400000|2021-01-06 14:30:00|6368.21|6368.21|6358|6358|6375.12|6375.12|6357.15|6357.15|0
1609943700000|2021-01-06 14:35:00|6354.92|6354.92|6345.95|6345.95|6354.92|6354.92|6338.36|6338.36|0
1609944000000|2021-01-06 14:40:00|6349.03|6349.03|6350.27|6350.27|6359.54|6359.54|6345.95|6345.95|0
1609944300000|2021-01-06 14:45:00|6345.65|6345.65|6377.02|6377.02|6384.71|6384.71|6345.65|6345.65|0
1609944600000|2021-01-06 14:50:00|6372.41|6372.41|6399.28|6399.28|6399.28|6399.28|6349.28|6349.28|0
1609944900000|2021-01-06 14:55:00|6402.36|6402.36|6407.91|6407.91|6411.58|6411.58|6402.36|6402.36|0
1609945200000|2021-01-06 15:00:00|6418.67|6418.67|6436.14|6436.14|6436.14|6436.14|6415.6|6415.6|0
1609945500000|2021-01-06 15:05:00|6431.52|6431.52|6441|6441|6441|6441|6425.37|6425.37|0
1609945800000|2021-01-06 15:10:00|6436.39|6436.39|6436.09|6436.09|6444.08|6444.08|6429.69|6429.69|0
1609946100000|2021-01-06 15:15:00|6440.7|6440.7|6436.98|6436.98|6452.02|6452.02|6434.55|6434.55|0
1609946400000|2021-01-06 15:20:00|6438.52|6438.52|6425.63|6425.63|6446.21|6446.21|6424.68|6424.68|0
1609946700000|2021-01-06 15:25:00|6424.73|6424.73|6425.07|6425.07|6426.91|6426.91|6417.64|6417.64|0
1609947000000|2021-01-06 15:30:00|6428.15|6428.15|6427.67|6427.67|6438.77|6438.77|6426.18|6426.18|0
1609947300000|2021-01-06 15:35:00|6428.56|6428.56|6430.58|6430.58|6430.58|6430.58|6424.04|6424.04|0
1609947600000|2021-01-06 15:40:00|6427.51|6427.51|6445.87|6445.87|6447.1|6447.1|6422.64|6422.64|0
1609947900000|2021-01-06 15:45:00|6442.79|6442.79|6421.36|6421.36|6448|6448|6421.36|6421.36|0
1609948200000|2021-01-06 15:50:00|6429.04|6429.04|6432.67|6432.67|6438.18|6438.18|6417.3|6417.3|0
1609948500000|2021-01-06 15:55:00|6432.37|6432.37|6424.73|6424.73|6432.37|6432.37|6422.55|6422.55|0
1609948800000|2021-01-06 16:00:00|6425.63|6425.63|6438.52|6438.52|6438.52|6438.52|6419.52|6419.52|0
1609949100000|2021-01-06 16:05:00|6439.72|6439.72|6436.09|6436.09|6440.95|6440.95|6434.85|6434.85|0
1609949400000|2021-01-06 16:10:00|6435.19|6435.19|6438.27|6438.27|6444.72|6444.72|6434.6|6434.6|0
1609949700000|2021-01-06 16:15:00|6437.67|6437.67|6441.14|6441.14|6443.52|6443.52|6434.94|6434.94|0
1609950000000|2021-01-06 16:20:00|6442.03|6442.03|6448.14|6448.14|6451.21|6451.21|6440.2|6440.2|0
1609950300000|2021-01-06 16:25:00|6451.21|6451.21|6454.54|6454.54|6472.99|6472.99|6451.21|6451.21|0
1610007300000|2021-01-07 08:15:00|6456.26|6456.26|6486.78|6486.78|6486.78|6486.78|6454.47|6454.47|0
1610007600000|2021-01-07 08:20:00|6506.77|6506.77|6531.25|6531.25|6531.25|6531.25|6506.17|6506.17|0
1610007900000|2021-01-07 08:25:00|6532.74|6532.74|6537.5|6537.5|6537.5|6537.5|6510.81|6510.81|0
1610008200000|2021-01-07 08:30:00|6517.51|6517.51|6493.53|6493.53|6517.51|6517.51|6490.91|6490.91|0
1610008500000|2021-01-07 08:35:00|6491.99|6491.99|6492.57|6492.57|6492.57|6492.57|6481.8|6481.8|0
1610008800000|2021-01-07 08:40:00|6494.1|6494.1|6515.7|6515.7|6515.7|6515.7|6494.1|6494.1|0
1610009100000|2021-01-07 08:45:00|6518.98|6518.98|6502.11|6502.11|6518.98|6518.98|6502.11|6502.11|0
1610009400000|2021-01-07 08:50:00|6479.05|6479.05|6505.94|6505.94|6510.55|6510.55|6477.85|6477.85|0
1610009700000|2021-01-07 08:55:00|6516.7|6516.7|6528.36|6528.36|6534.51|6534.51|6516.7|6516.7|0
1610010000000|2021-01-07 09:00:00|6529.85|6529.85|6513.77|6513.77|6529.85|6529.85|6513.77|6513.77|0
1610010300000|2021-01-07 09:05:00|6519.92|6519.92|6518.98|6518.98|6519.92|6519.92|6509.16|6509.16|0
1610010600000|2021-01-07 09:10:00|6526.66|6526.66|6507.96|6507.96|6526.66|6526.66|6507.96|6507.96|0
1610010900000|2021-01-07 09:15:00|6517.19|6517.19|6512.32|6512.32|6517.19|6517.19|6504.64|6504.64|0
1610011200000|2021-01-07 09:20:00|6504.08|6504.08|6513.81|6513.81|6516.5|6516.5|6504.08|6504.08|0
1610011500000|2021-01-07 09:25:00|6515.9|6515.9|6525.72|6525.72|6527.22|6527.22|6513.42|6513.42|0
1610011800000|2021-01-07 09:30:00|6523.93|6523.93|6512.92|6512.92|6523.93|6523.93|6511.38|6511.38|0
1610012100000|2021-01-07 09:35:00|6520.61|6520.61|6523.29|6523.29|6524.48|6524.48|6520.61|6520.61|0
1610012400000|2021-01-07 09:40:00|6521.2|6521.2|6504.98|6504.98|6521.2|6521.2|6504.98|6504.98|0
1610012700000|2021-01-07 09:45:00|6498.83|6498.83|6507.37|6507.37|6507.37|6507.37|6497.29|6497.29|0
1610013000000|2021-01-07 09:50:00|6510.44|6510.44|6504.84|6504.84|6514.07|6514.07|6504.84|6504.84|0
1610013300000|2021-01-07 09:55:00|6501.77|6501.77|6520.83|6520.83|6520.83|6520.83|6501.77|6501.77|0
1610013600000|2021-01-07 10:00:00|6522.37|6522.37|6517.55|6517.55|6522.37|6522.37|6505.25|6505.25|0
1610013900000|2021-01-07 10:05:00|6512.94|6512.94|6517.26|6517.26|6518.45|6518.45|6510.85|6510.85|0
1610014200000|2021-01-07 10:10:00|6520.33|6520.33|6510.26|6510.26|6532.63|6532.63|6510.26|6510.26|0
1610014500000|2021-01-07 10:15:00|6511.79|6511.79|6538.53|6538.53|6538.53|6538.53|6511.79|6511.79|0
1610014800000|2021-01-07 10:20:00|6532.38|6532.38|6524.69|6524.69|6532.38|6532.38|6524.69|6524.69|0
1610015100000|2021-01-07 10:25:00|6530.84|6530.84|6521.16|6521.16|6539.22|6539.22|6519.37|6519.37|0
1610015400000|2021-01-07 10:30:00|6521.75|6521.75|6516.29|6516.29|6521.75|6521.75|6516.29|6516.29|0
1610015700000|2021-01-07 10:35:00|6516.89|6516.89|6517.83|6517.83|6523.34|6523.34|6516.89|6516.89|0
1610016000000|2021-01-07 10:40:00|6513.22|6513.22|6520.91|6520.91|6520.91|6520.91|6508.65|6508.65|0
1610016300000|2021-01-07 10:45:00|6513.22|6513.22|6490.39|6490.39|6516.29|6516.29|6490.39|6490.39|0
1610016600000|2021-01-07 10:50:00|6491.88|6491.88|6475.06|6475.06|6492.47|6492.47|6475.06|6475.06|0
1610016900000|2021-01-07 10:55:00|6477.14|6477.14|6473.17|6473.17|6480.22|6480.22|6473.17|6473.17|0
1610017200000|2021-01-07 11:00:00|6471.64|6471.64|6471.59|6471.59|6473.72|6473.72|6457.55|6457.55|0
1610017500000|2021-01-07 11:05:00|6463.9|6463.9|6457.75|6457.75|6474.67|6474.67|6457.75|6457.75|0
1610017800000|2021-01-07 11:10:00|6460.83|6460.83|6463.47|6463.47|6477.3|6477.3|6460.83|6460.83|0
1610018100000|2021-01-07 11:15:00|6469.62|6469.62|6469.62|6469.62|6469.62|6469.62|6469.62|6469.62|0
1610018400000|2021-01-07 11:20:00|6471.41|6471.41|6494.77|6494.77|6494.77|6494.77|6471.41|6471.41|0
1610018700000|2021-01-07 11:25:00|6492.68|6492.68|6497.29|6497.29|6506.52|6506.52|6492.68|6492.68|0
1610019000000|2021-01-07 11:30:00|6506.52|6506.52|6533.5|6533.5|6533.5|6533.5|6503.44|6503.44|0
1610019300000|2021-01-07 11:35:00|6544.27|6544.27|6543.37|6543.37|6544.27|6544.27|6537.22|6537.22|0
1610019600000|2021-01-07 11:40:00|6540.3|6540.3|6528.98|6528.98|6542.77|6542.77|6522.83|6522.83|0
1610019900000|2021-01-07 11:45:00|6524.37|6524.37|6556.86|6556.86|6556.86|6556.86|6524.37|6524.37|0
1610020200000|2021-01-07 11:50:00|6566.09|6566.09|6546.1|6546.1|6566.09|6566.09|6543.03|6543.03|0
1610020500000|2021-01-07 11:55:00|6547.64|6547.64|6535.68|6535.68|6547.64|6547.64|6535.68|6535.68|0
1610020800000|2021-01-07 12:00:00|6540.3|6540.3|6548.88|6548.88|6553.15|6553.15|6540.3|6540.3|0
1610021100000|2021-01-07 12:05:00|6548.58|6548.58|6497.64|6497.64|6548.58|6548.58|6493.02|6493.02|0
1610021400000|2021-01-07 12:10:00|6498.83|6498.83|6496.4|6496.4|6508.7|6508.7|6490.25|6490.25|0
1610021700000|2021-01-07 12:15:00|6497.93|6497.93|6497.38|6497.38|6501.06|6501.06|6494.91|6494.91|0
1610022000000|2021-01-07 12:20:00|6495.89|6495.89|6482.1|6482.1|6495.89|6495.89|6482.1|6482.1|0
1610022300000|2021-01-07 12:25:00|6486.71|6486.71|6488.6|6488.6|6499.36|6499.36|6486.71|6486.71|0
1610022600000|2021-01-07 12:30:00|6488.3|6488.3|6494.75|6494.75|6499.06|6499.06|6486.76|6486.76|0
1610022900000|2021-01-07 12:35:00|6491.67|6491.67|6500.51|6500.51|6510.37|6510.37|6487.1|6487.1|0
1610023200000|2021-01-07 12:40:00|6503.58|6503.58|6507.5|6507.5|6509.04|6509.04|6500.51|6500.51|0
1610023500000|2021-01-07 12:45:00|6509.04|6509.04|6495.5|6495.5|6509.04|6509.04|6495.2|6495.2|0
1610023800000|2021-01-07 12:50:00|6497.59|6497.59|6498.14|6498.14|6499.68|6499.68|6493.53|6493.53|0
1610024100000|2021-01-07 12:55:00|6504.29|6504.29|6503.35|6503.35|6504.29|6504.29|6498.74|6498.74|0
1610024400000|2021-01-07 13:00:00|6506.42|6506.42|6510.14|6510.14|6514.11|6514.11|6506.42|6506.42|0
1610024700000|2021-01-07 13:05:00|6517.83|6517.83|6517.83|6517.83|6517.83|6517.83|6505.53|6505.53|0
1610025000000|2021-01-07 13:10:00|6527.06|6527.06|6526.11|6526.11|6540.2|6540.2|6519.96|6519.96|0
1610025300000|2021-01-07 13:15:00|6523.04|6523.04|6518.08|6518.08|6523.04|6523.04|6514.16|6514.16|0
1610025600000|2021-01-07 13:20:00|6530.38|6530.38|6516.5|6516.5|6530.38|6530.38|6515.01|6515.01|0
1610025900000|2021-01-07 13:25:00|6522.65|6522.65|6513.42|6513.42|6522.65|6522.65|6505.74|6505.74|0
1610026200000|2021-01-07 13:30:00|6510.35|6510.35|6514.57|6514.57|6520.72|6520.72|6508.81|6508.81|0
1610026500000|2021-01-07 13:35:00|6511.5|6511.5|6503.6|6503.6|6511.5|6511.5|6503.6|6503.6|0
1610026800000|2021-01-07 13:40:00|6509.75|6509.75|6513.72|6513.72|6513.72|6513.72|6509.11|6509.11|0
1610027100000|2021-01-07 13:45:00|6516.8|6516.8|6511.59|6511.59|6526.23|6526.23|6511.59|6511.59|0
1610027400000|2021-01-07 13:50:00|6508.51|6508.51|6503.95|6503.95|6511.63|6511.63|6499.33|6499.33|0
1610027700000|2021-01-07 13:55:00|6504.84|6504.84|6504.54|6504.54|6505.44|6505.44|6500.23|6500.23|0
1610028000000|2021-01-07 14:00:00|6512.23|6512.23|6541.95|6541.95|6544.38|6544.38|6512.23|6512.23|0
1610028300000|2021-01-07 14:05:00|6544.33|6544.33|6546.08|6546.08|6546.47|6546.47|6538.18|6538.18|0
1610028600000|2021-01-07 14:10:00|6541.46|6541.46|6548.95|6548.95|6548.95|6548.95|6538.18|6538.18|0
1610028900000|2021-01-07 14:15:00|6551.93|6551.93|6579.6|6579.6|6584.22|6584.22|6551.93|6551.93|0
1610029200000|2021-01-07 14:20:00|6581.14|6581.14|6576.53|6576.53|6587.29|6587.29|6576.53|6576.53|0
1610029500000|2021-01-07 14:25:00|6574.99|6574.99|6525.49|6525.49|6574.99|6574.99|6510.81|6510.81|0
1610029800000|2021-01-07 14:30:00|6522.42|6522.42|6510.46|6510.46|6545.69|6545.69|6502.87|6502.87|0
1610030100000|2021-01-07 14:35:00|6521.23|6521.23|6509.27|6509.27|6521.23|6521.23|6509.27|6509.27|0
1610030400000|2021-01-07 14:40:00|6504.66|6504.66|6522.33|6522.33|6531.25|6531.25|6501.58|6501.58|0
1610030700000|2021-01-07 14:45:00|6525.4|6525.4|6531.94|6531.94|6540.78|6540.78|6525.19|6525.19|0
1610031000000|2021-01-07 14:50:00|6533.48|6533.48|6529.12|6529.12|6542.96|6542.96|6529.12|6529.12|0
1610031300000|2021-01-07 14:55:00|6524.51|6524.51|6531.51|6531.51|6538.3|6538.3|6515.92|6515.92|0
1610031600000|2021-01-07 15:00:00|6537.66|6537.66|6545.73|6545.73|6547.27|6547.27|6528.82|6528.82|0
1610031900000|2021-01-07 15:05:00|6548.12|6548.12|6523.91|6523.91|6554.82|6554.82|6523.91|6523.91|0
1610032200000|2021-01-07 15:10:00|6522.37|6522.37|6519.89|6519.89|6523.91|6523.91|6509.27|6509.27|0
1610032500000|2021-01-07 15:15:00|6516.82|6516.82|6525.95|6525.95|6537.06|6537.06|6513.74|6513.74|0
1610032800000|2021-01-07 15:20:00|6527.49|6527.49|6522.28|6522.28|6529.97|6529.97|6516.13|6516.13|0
1610033100000|2021-01-07 15:25:00|6523.82|6523.82|6539.54|6539.54|6541.07|6541.07|6523.82|6523.82|0
1610033400000|2021-01-07 15:30:00|6542.61|6542.61|6550.71|6550.71|6557.5|6557.5|6542.61|6542.61|0
1610033700000|2021-01-07 15:35:00|6550.41|6550.41|6575.52|6575.52|6580.13|6580.13|6548.62|6548.62|0
1610034000000|2021-01-07 15:40:00|6581.67|6581.67|6577.06|6577.06|6581.67|6581.67|6563.91|6563.91|0
1610034300000|2021-01-07 15:45:00|6577.95|6577.95|6585.64|6585.64|6589.22|6589.22|6574.88|6574.88|0
1610034600000|2021-01-07 15:50:00|6585.34|6585.34|6588.41|6588.41|6588.41|6588.41|6580.73|6580.73|0
1610034900000|2021-01-07 15:55:00|6590.8|6590.8|6586.1|6586.1|6598.1|6598.1|6585.25|6585.25|0
1610035200000|2021-01-07 16:00:00|6592.25|6592.25|6582.98|6582.98|6592.25|6592.25|6575.98|6575.98|0
1610035500000|2021-01-07 16:05:00|6579.9|6579.9|6553.35|6553.35|6579.9|6579.9|6553.35|6553.35|0
1610035800000|2021-01-07 16:10:00|6554.89|6554.89|6558.08|6558.08|6558.37|6558.37|6545.66|6545.66|0
1610036100000|2021-01-07 16:15:00|6556.29|6556.29|6561.24|6561.24|6563.13|6563.13|6548.35|6548.35|0
1610036400000|2021-01-07 16:20:00|6559.71|6559.71|6567.99|6567.99|6572.56|6572.56|6559.71|6559.71|0
1610036700000|2021-01-07 16:25:00|6572.6|6572.6|6579.1|6579.1|6580.29|6580.29|6567.99|6567.99|0
1610093700000|2021-01-08 08:15:00|6571.32|6571.32|6597.32|6597.32|6611.15|6611.15|6560.56|6560.56|0
1610094000000|2021-01-08 08:20:00|6601.93|6601.93|6580.4|6580.4|6601.93|6601.93|6580.4|6580.4|0
1610094300000|2021-01-08 08:25:00|6569.64|6569.64|6537.03|6537.03|6569.64|6569.64|6537.03|6537.03|0
1610094600000|2021-01-08 08:30:00|6541.51|6541.51|6558.63|6558.63|6564|6564|6523.79|6523.79|0
1610094900000|2021-01-08 08:35:00|6558.33|6558.33|6560.88|6560.88|6583.11|6583.11|6552.96|6552.96|0
1610095200000|2021-01-08 08:40:00|6562.42|6562.42|6571.89|6571.89|6581.12|6581.12|6543.97|6543.97|0
1610095500000|2021-01-08 08:45:00|6565.74|6565.74|6583|6583|6583|6583|6559.94|6559.94|0
1610095800000|2021-01-08 08:50:00|6581.81|6581.81|6552.94|6552.94|6583.69|6583.69|6552.94|6552.94|0
1610096100000|2021-01-08 08:55:00|6557.55|6557.55|6575.11|6575.11|6575.11|6575.11|6546.79|6546.79|0
1610096400000|2021-01-08 09:00:00|6572.03|6572.03|6565.77|6565.77|6572.03|6572.03|6548.85|6548.85|0
1610096700000|2021-01-08 09:05:00|6567.3|6567.3|6546.33|6546.33|6569.39|6569.39|6546.33|6546.33|0
1610097000000|2021-01-08 09:10:00|6543.94|6543.94|6513.54|6513.54|6543.94|6543.94|6513.54|6513.54|0
1610097300000|2021-01-08 09:15:00|6513.24|6513.24|6547.32|6547.32|6547.32|6547.32|6513.24|6513.24|0
1610097600000|2021-01-08 09:20:00|6545.53|6545.53|6503.6|6503.6|6546.51|6546.51|6493.69|6493.69|0
1610097900000|2021-01-08 09:25:00|6492.84|6492.84|6483.61|6483.61|6492.84|6492.84|6482.08|6482.08|0
1610098200000|2021-01-08 09:30:00|6486.69|6486.69|6483.66|6483.66|6486.69|6486.69|6468.88|6468.88|0
1610098500000|2021-01-08 09:35:00|6499.04|6499.04|6503.65|6503.65|6503.65|6503.65|6499.04|6499.04|0
1610098800000|2021-01-08 09:40:00|6506.33|6506.33|6515.12|6515.12|6515.12|6515.12|6501.72|6501.72|0
1610099100000|2021-01-08 09:45:00|6516.66|6516.66|6508.97|6508.97|6516.66|6516.66|6508.97|6508.97|0
1610099400000|2021-01-08 09:50:00|6512.05|6512.05|6514.48|6514.48|6515.63|6515.63|6512.05|6512.05|0
1610099700000|2021-01-08 09:55:00|6520.63|6520.63|6522.17|6522.17|6529.85|6529.85|6519.09|6519.09|0
1610100000000|2021-01-08 10:00:00|6519.09|6519.09|6532.24|6532.24|6532.24|6532.24|6519.09|6519.09|0
1610100300000|2021-01-08 10:05:00|6531.64|6531.64|6539.08|6539.08|6542.15|6542.15|6528.57|6528.57|0
1610100600000|2021-01-08 10:10:00|6543.69|6543.69|6545.23|6545.23|6559.07|6559.07|6543.69|6543.69|0
1610100900000|2021-01-08 10:15:00|6545.83|6545.83|6525.03|6525.03|6550.14|6550.14|6525.03|6525.03|0
1610101200000|2021-01-08 10:20:00|6521.46|6521.46|6519.87|6519.87|6521.46|6521.46|6511.93|6511.93|0
1610101500000|2021-01-08 10:25:00|6527.56|6527.56|6524.83|6524.83|6527.56|6527.56|6520.81|6520.81|0
1610101800000|2021-01-08 10:30:00|6526.37|6526.37|6507.41|6507.41|6526.37|6526.37|6507.41|6507.41|0
1610102100000|2021-01-08 10:35:00|6508.6|6508.6|6513.22|6513.22|6513.22|6513.22|6508.6|6508.6|0
1610102400000|2021-01-08 10:40:00|6500.92|6500.92|6517.28|6517.28|6517.28|6517.28|6500.92|6500.92|0
1610102700000|2021-01-08 10:45:00|6520.35|6520.35|6493.07|6493.07|6524.97|6524.97|6493.07|6493.07|0
1610103000000|2021-01-08 10:50:00|6499.22|6499.22|6496.44|6496.44|6499.52|6499.52|6496.44|6496.44|0
1610103300000|2021-01-08 10:55:00|6487.22|6487.22|6478.59|6478.59|6488.76|6488.76|6464.16|6464.16|0
1610103600000|2021-01-08 11:00:00|6480.38|6480.38|6476.62|6476.62|6480.38|6480.38|6474.23|6474.23|0
1610103900000|2021-01-08 11:05:00|6482.77|6482.77|6496.7|6496.7|6499.77|6499.77|6479.78|6479.78|0
1610104200000|2021-01-08 11:10:00|6505.92|6505.92|6515.9|6515.9|6515.9|6515.9|6505.92|6505.92|0
1610104500000|2021-01-08 11:15:00|6506.68|6506.68|6506.68|6506.68|6506.68|6506.68|6506.68|6506.68|0
1610104800000|2021-01-08 11:20:00|6522.05|6522.05|6512.83|6512.83|6522.05|6522.05|6512.83|6512.83|0
1610105100000|2021-01-08 11:25:00|6500.53|6500.53|6498.05|6498.05|6500.53|6500.53|6491.3|6491.3|0
1610105400000|2021-01-08 11:30:00|6505.74|6505.74|6496.51|6496.51|6505.74|6505.74|6496.51|6496.51|0
1610105700000|2021-01-08 11:35:00|6501.12|6501.12|6507.87|6507.87|6507.87|6507.87|6501.12|6501.12|0
1610106000000|2021-01-08 11:40:00|6518.63|6518.63|6516.15|6516.15|6519.23|6519.23|6502.32|6502.32|0
1610106300000|2021-01-08 11:45:00|6526.92|6526.92|6512.53|6512.53|6526.92|6526.92|6512.53|6512.53|0
1610106600000|2021-01-08 11:50:00|6511.93|6511.93|6519.53|6519.53|6519.53|6519.53|6511.93|6511.93|0
1610106900000|2021-01-08 11:55:00|6516.45|6516.45|6513.38|6513.38|6516.45|6516.45|6513.38|6513.38|0
1610107200000|2021-01-08 12:00:00|6509.5|6509.5|6509.5|6509.5|6509.5|6509.5|6509.5|6509.5|0
1610107500000|2021-01-08 12:05:00|6509.2|6509.2|6513.42|6513.42|6513.42|6513.42|6496.9|6496.9|0
1610108100000|2021-01-08 12:15:00|6521.11|6521.11|6529.99|6529.99|6529.99|6529.99|6521.11|6521.11|0
1610108400000|2021-01-08 12:20:00|6534.6|6534.6|6516.25|6516.25|6534.6|6534.6|6516.25|6516.25|0
1610108700000|2021-01-08 12:25:00|6519.32|6519.32|6520.86|6520.86|6520.86|6520.86|6519.32|6519.32|0
1610109000000|2021-01-08 12:30:00|6516.25|6516.25|6514.07|6514.07|6516.25|6516.25|6502.41|6502.41|0
1610109300000|2021-01-08 12:35:00|6512.53|6512.53|6503.99|6503.99|6512.53|6512.53|6503.99|6503.99|0
1610109600000|2021-01-08 12:40:00|6508.6|6508.6|6507.07|6507.07|6511.68|6511.68|6499.38|6499.38|0
1610109900000|2021-01-08 12:45:00|6503.99|6503.99|6508.6|6508.6|6510.14|6510.14|6499.38|6499.38|0
1610110200000|2021-01-08 12:50:00|6507.07|6507.07|6508.01|6508.01|6508.01|6508.01|6504.04|6504.04|0
1610110500000|2021-01-08 12:55:00|6506.47|6506.47|6509.55|6509.55|6511.08|6511.08|6506.47|6506.47|0
1610110800000|2021-01-08 13:00:00|6506.47|6506.47|6515.7|6515.7|6515.7|6515.7|6506.47|6506.47|0
1610111100000|2021-01-08 13:05:00|6516.89|6516.89|6516.89|6516.89|6516.89|6516.89|6516.89|6516.89|0
1610111400000|2021-01-08 13:10:00|6513.81|6513.81|6516.89|6516.89|6516.89|6516.89|6513.81|6513.81|0
1610111700000|2021-01-08 13:15:00|6521.5|6521.5|6531.53|6531.53|6531.53|6531.53|6521.5|6521.5|0
1610112000000|2021-01-08 13:20:00|6529.99|6529.99|6529.99|6529.99|6536.14|6536.14|6529.99|6529.99|0
1610112300000|2021-01-08 13:25:00|6532.97|6532.97|6559.07|6559.07|6559.07|6559.07|6532.97|6532.97|0
1610112600000|2021-01-08 13:30:00|6555.99|6555.99|6562.14|6562.14|6567.35|6567.35|6552.92|6552.92|0
1610112900000|2021-01-08 13:35:00|6561.25|6561.25|6561.54|6561.54|6572.01|6572.01|6561.25|6561.25|0
1610113200000|2021-01-08 13:40:00|6567.69|6567.69|6564.62|6564.62|6567.69|6567.69|6564.62|6564.62|0
1610113500000|2021-01-08 13:45:00|6563.08|6563.08|6577.33|6577.33|6577.33|6577.33|6563.08|6563.08|0
1610113800000|2021-01-08 13:50:00|6575.79|6575.79|6555.35|6555.35|6575.79|6575.79|6553.26|6553.26|0
1610114100000|2021-01-08 13:55:00|6539.97|6539.97|6514.82|6514.82|6544.59|6544.59|6509.61|6509.61|0
1610114400000|2021-01-08 14:00:00|6505.6|6505.6|6523.5|6523.5|6525.59|6525.59|6505.6|6505.6|0
1610114700000|2021-01-08 14:05:00|6541.95|6541.95|6534.51|6534.51|6544.33|6544.33|6525.88|6525.88|0
1610115000000|2021-01-08 14:10:00|6526.82|6526.82|6536.74|6536.74|6536.74|6536.74|6522.95|6522.95|0
1610115300000|2021-01-08 14:15:00|6533.66|6533.66|6529.44|6529.44|6541.35|6541.35|6529.44|6529.44|0
1610115600000|2021-01-08 14:20:00|6528.25|6528.25|6512.62|6512.62|6528.25|6528.25|6509.34|6509.34|0
1610115900000|2021-01-08 14:25:00|6509.55|6509.55|6517.14|6517.14|6521.75|6521.75|6509.55|6509.55|0
1610116200000|2021-01-08 14:30:00|6515.6|6515.6|6531.74|6531.74|6533.53|6533.53|6509.45|6509.45|0
1610116500000|2021-01-08 14:35:00|6520.97|6520.97|6520.93|6520.93|6531.39|6531.39|6520.93|6520.93|0
1610116800000|2021-01-08 14:40:00|6514.78|6514.78|6559.66|6559.66|6559.66|6559.66|6514.78|6514.78|0
1610117100000|2021-01-08 14:45:00|6541.21|6541.21|6522.26|6522.26|6542.25|6542.25|6522.26|6522.26|0
1610117400000|2021-01-08 14:50:00|6517.65|6517.65|6520.81|6520.81|6522.35|6522.35|6512.83|6512.83|0
1610117700000|2021-01-08 14:55:00|6521.41|6521.41|6525.43|6525.43|6525.43|6525.43|6518.04|6518.04|0
1610118000000|2021-01-08 15:00:00|6531.58|6531.58|6546.26|6546.26|6546.26|6546.26|6529.99|6529.99|0
1610118300000|2021-01-08 15:05:00|6547.8|6547.8|6542.89|6542.89|6552.41|6552.41|6542.89|6542.89|0
1610118600000|2021-01-08 15:10:00|6554.25|6554.25|6552.41|6552.41|6560.65|6560.65|6552.41|6552.41|0
1610118900000|2021-01-08 15:15:00|6549.34|6549.34|6564.37|6564.37|6567.05|6567.05|6549.34|6549.34|0
1610119200000|2021-01-08 15:20:00|6572.06|6572.06|6546.01|6546.01|6572.06|6572.06|6546.01|6546.01|0
1610119500000|2021-01-08 15:25:00|6546.31|6546.31|6529|6529|6552.07|6552.07|6524.39|6524.39|0
1610119800000|2021-01-08 15:30:00|6530.54|6530.54|6522.85|6522.85|6535.15|6535.15|6518.24|6518.24|0
1610120100000|2021-01-08 15:35:00|6519.57|6519.57|6497.11|6497.11|6522.65|6522.65|6497.11|6497.11|0
1610120400000|2021-01-08 15:40:00|6504.8|6504.8|6516.5|6516.5|6524.19|6524.19|6504.8|6504.8|0
1610120700000|2021-01-08 15:45:00|6514.96|6514.96|6521.32|6521.32|6523.45|6523.45|6509.36|6509.36|0
1610121000000|2021-01-08 15:50:00|6520.42|6520.42|6512.64|6512.64|6520.42|6520.42|6510.51|6510.51|0
1610121300000|2021-01-08 15:55:00|6517.26|6517.26|6514.48|6514.48|6520.33|6520.33|6514.48|6514.48|0
1610121600000|2021-01-08 16:00:00|6516.02|6516.02|6511.11|6511.11|6517.55|6517.55|6508.08|6508.08|0
1610121900000|2021-01-08 16:05:00|6509.57|6509.57|6497.66|6497.66|6509.57|6509.57|6495.48|6495.48|0
1610122200000|2021-01-08 16:10:00|6498.25|6498.25|6511.66|6511.66|6513.19|6513.19|6495.18|6495.18|0
1610122500000|2021-01-08 16:15:00|6516.27|6516.27|6527.63|6527.63|6527.63|6527.63|6515.08|6515.08|0
1610122800000|2021-01-08 16:20:00|6532.24|6532.24|6536.21|6536.21|6538.99|6538.99|6530.7|6530.7|0
1610123100000|2021-01-08 16:25:00|6539.28|6539.28|6517.76|6517.76|6542.96|6542.96|6517.76|6517.76|0
1610352900000|2021-01-11 08:15:00|6458.12|6458.12|6467.3|6467.3|6467.3|6467.3|6439.62|6439.62|0
1610353200000|2021-01-11 08:20:00|6465.76|6465.76|6441.36|6441.36|6470.23|6470.23|6436.59|6436.59|0
1610353500000|2021-01-11 08:25:00|6435.21|6435.21|6454.67|6454.67|6455.87|6455.87|6435.21|6435.21|0
1610353800000|2021-01-11 08:30:00|6452.58|6452.58|6444.64|6444.64|6452.58|6452.58|6443.11|6443.11|0
1610354100000|2021-01-11 08:35:00|6449.26|6449.26|6444.8|6444.8|6449.26|6449.26|6437.65|6437.65|0
1610354400000|2021-01-11 08:40:00|6452.49|6452.49|6431.06|6431.06|6452.49|6452.49|6431.06|6431.06|0
1610354700000|2021-01-11 08:45:00|6424.91|6424.91|6435.33|6435.33|6435.92|6435.92|6424.91|6424.91|0
1610355000000|2021-01-11 08:50:00|6434.43|6434.43|6445.45|6445.45|6445.45|6445.45|6433.84|6433.84|0
1610355300000|2021-01-11 08:55:00|6446.94|6446.94|6450.31|6450.31|6454.92|6454.92|6437.16|6437.16|0
1610355600000|2021-01-11 09:00:00|6458|6458|6463.81|6463.81|6471.49|6471.49|6458|6458|0
1610355900000|2021-01-11 09:05:00|6465.34|6465.34|6477.46|6477.46|6479|6479|6462.27|6462.27|0
1610356200000|2021-01-11 09:10:00|6477.16|6477.16|6472.89|6472.89|6478.95|6478.95|6472.89|6472.89|0
1610356500000|2021-01-11 09:15:00|6472.59|6472.59|6478.58|6478.58|6483.36|6483.36|6472.59|6472.59|0
1610356800000|2021-01-11 09:20:00|6477.99|6477.99|6484.99|6484.99|6488.06|6488.06|6477.99|6477.99|0
1610357100000|2021-01-11 09:25:00|6482.6|6482.6|6467.91|6467.91|6482.99|6482.99|6466.38|6466.38|0
1610357400000|2021-01-11 09:30:00|6469.11|6469.11|6475.95|6475.95|6481.75|6481.75|6463.6|6463.6|0
1610357700000|2021-01-11 09:35:00|6474.75|6474.75|6474.75|6474.75|6474.75|6474.75|6474.75|6474.75|0
1610358000000|2021-01-11 09:40:00|6474.16|6474.16|6503.71|6503.71|6504.91|6504.91|6474.16|6474.16|0
1610358300000|2021-01-11 09:45:00|6496.03|6496.03|6494.53|6494.53|6496.32|6496.32|6494.53|6494.53|0
1610358600000|2021-01-11 09:50:00|6496.32|6496.32|6506.74|6506.74|6509.43|6509.43|6496.32|6496.32|0
1610358900000|2021-01-11 09:55:00|6520.58|6520.58|6519.04|6519.04|6520.58|6520.58|6519.04|6519.04|0
1610359200000|2021-01-11 10:00:00|6515.97|6515.97|6513.79|6513.79|6519.94|6519.94|6513.79|6513.79|0
1610359500000|2021-01-11 10:05:00|6512.25|6512.25|6519.04|6519.04|6519.04|6519.04|6509.82|6509.82|0
1610359800000|2021-01-11 10:10:00|6522.97|6522.97|6518.35|6518.35|6530.65|6530.65|6518.35|6518.35|0
1610360100000|2021-01-11 10:15:00|6512.2|6512.2|6496.74|6496.74|6512.2|6512.2|6493.75|6493.75|0
1610360400000|2021-01-11 10:20:00|6505.96|6505.96|6509.38|6509.38|6515.19|6515.19|6505.96|6505.96|0
1610360700000|2021-01-11 10:25:00|6512.46|6512.46|6506.35|6506.35|6512.46|6512.46|6506.35|6506.35|0
1610361000000|2021-01-11 10:30:00|6498.66|6498.66|6490.08|6490.08|6498.66|6498.66|6490.08|6490.08|0
1610361300000|2021-01-11 10:35:00|6488.29|6488.29|6488.59|6488.59|6488.59|6488.59|6485.52|6485.52|0
1610361600000|2021-01-11 10:40:00|6483.98|6483.98|6484.32|6484.32|6488.93|6488.93|6476.63|6476.63|0
1610361900000|2021-01-11 10:45:00|6493.55|6493.55|6487.4|6487.4|6493.55|6493.55|6487.4|6487.4|0
1610362200000|2021-01-11 10:50:00|6488.59|6488.59|6480.65|6480.65|6488.59|6488.59|6480.65|6480.65|0
1610362500000|2021-01-11 10:55:00|6471.43|6471.43|6467.25|6467.25|6471.43|6471.43|6467.25|6467.25|0
1610362800000|2021-01-11 11:00:00|6461.1|6461.1|6435.1|6435.1|6461.1|6461.1|6435.1|6435.1|0
1610363400000|2021-01-11 11:10:00|6430.49|6430.49|6419.27|6419.27|6433.56|6433.56|6419.27|6419.27|0
1610363700000|2021-01-11 11:15:00|6418.07|6418.07|6422.55|6422.55|6424.04|6424.04|6418.07|6418.07|0
1610364000000|2021-01-11 11:20:00|6425.62|6425.62|6417.04|6417.04|6427.16|6427.16|6417.04|6417.04|0
1610364300000|2021-01-11 11:25:00|6418.83|6418.83|6416.1|6416.1|6418.83|6418.83|6416.1|6416.1|0
1610364600000|2021-01-11 11:30:00|6413.41|6413.41|6414.01|6414.01|6414.01|6414.01|6413.41|6413.41|0
1610364900000|2021-01-11 11:35:00|6403.25|6403.25|6396.55|6396.55|6403.25|6403.25|6396.55|6396.55|0
1610365200000|2021-01-11 11:40:00|6391.94|6391.94|6386.77|6386.77|6391.94|6391.94|6386.77|6386.77|0
1610365500000|2021-01-11 11:45:00|6391.39|6391.39|6387.42|6387.42|6392.92|6392.92|6378.19|6378.19|0
1610365800000|2021-01-11 11:50:00|6385.88|6385.88|6371.24|6371.24|6385.88|6385.88|6371.24|6371.24|0
1610366100000|2021-01-11 11:55:00|6371.83|6371.83|6375.55|6375.55|6375.55|6375.55|6370.94|6370.94|0
1610366400000|2021-01-11 12:00:00|6378.63|6378.63|6381.31|6381.31|6382.5|6382.5|6378.63|6378.63|0
1610366700000|2021-01-11 12:05:00|6376.7|6376.7|6375.85|6375.85|6377.3|6377.3|6366.62|6366.62|0
1610367000000|2021-01-11 12:10:00|6378.92|6378.92|6391.23|6391.23|6391.23|6391.23|6378.92|6378.92|0
1610367300000|2021-01-11 12:15:00|6392.12|6392.12|6391.23|6391.23|6392.12|6392.12|6391.23|6391.23|0
1610367600000|2021-01-11 12:20:00|6393.01|6393.01|6393.01|6393.01|6393.01|6393.01|6393.01|6393.01|0
1610367900000|2021-01-11 12:25:00|6391.48|6391.48|6402.19|6402.19|6402.19|6402.19|6382.55|6382.55|0
1610368200000|2021-01-11 12:30:00|6402.49|6402.49|6398.52|6398.52|6408.05|6408.05|6396.04|6396.04|0
1610368500000|2021-01-11 12:35:00|6396.98|6396.98|6392.37|6392.37|6396.98|6396.98|6392.37|6392.37|0
1610368800000|2021-01-11 12:40:00|6387.76|6387.76|6392.07|6392.07|6392.37|6392.37|6386.22|6386.22|0
1610369100000|2021-01-11 12:45:00|6390.88|6390.88|6397.03|6397.03|6397.03|6397.03|6389.34|6389.34|0
1610369400000|2021-01-11 12:50:00|6394.94|6394.94|6390.67|6390.67|6394.94|6394.94|6389.14|6389.14|0
1610369700000|2021-01-11 12:55:00|6389.78|6389.78|6375.94|6375.94|6389.78|6389.78|6372.87|6372.87|0
1610370000000|2021-01-11 13:00:00|6374.45|6374.45|6374.11|6374.11|6377.18|6377.18|6357.54|6357.54|0
1610370300000|2021-01-11 13:05:00|6377.18|6377.18|6371.67|6371.67|6377.18|6377.18|6366.42|6366.42|0
1610370600000|2021-01-11 13:10:00|6367.06|6367.06|6368|6368|6373.21|6373.21|6367.06|6367.06|0
1610370900000|2021-01-11 13:15:00|6367.7|6367.7|6361.26|6361.26|6367.7|6367.7|6361.26|6361.26|0
1610371200000|2021-01-11 13:20:00|6360.96|6360.96|6356.18|6356.18|6360.96|6360.96|6355.54|6355.54|0
1610371500000|2021-01-11 13:25:00|6356.78|6356.78|6352.51|6352.51|6357.13|6357.13|6347.69|6347.69|0
1610371800000|2021-01-11 13:30:00|6350.98|6350.98|6350.29|6350.29|6350.98|6350.98|6345.81|6345.81|0
1610372100000|2021-01-11 13:35:00|6347.21|6347.21|6341.06|6341.06|6351.14|6351.14|6341.06|6341.06|0
1610372400000|2021-01-11 13:40:00|6345.67|6345.67|6343.49|6343.49|6345.67|6345.67|6337.09|6337.09|0
1610372700000|2021-01-11 13:45:00|6344.39|6344.39|6330.51|6330.51|6353.22|6353.22|6330.51|6330.51|0
1610373000000|2021-01-11 13:50:00|6328.97|6328.97|6326.58|6326.58|6328.97|6328.97|6326.58|6326.58|0
1610373300000|2021-01-11 13:55:00|6325.69|6325.69|6330.9|6330.9|6338.58|6338.58|6325.69|6325.69|0
1610373600000|2021-01-11 14:00:00|6329.4|6329.4|6345.97|6345.97|6350.59|6350.59|6329.11|6329.11|0
1610373900000|2021-01-11 14:05:00|6345.38|6345.38|6343.88|6343.88|6351.57|6351.57|6338.72|6338.72|0
1610374200000|2021-01-11 14:10:00|6342.35|6342.35|6334.06|6334.06|6342.35|6342.35|6334.06|6334.06|0
1610374500000|2021-01-11 14:15:00|6332.53|6332.53|6339.48|6339.48|6345.33|6345.33|6332.53|6332.53|0
1610374800000|2021-01-11 14:20:00|6340.67|6340.67|6332.98|6332.98|6345.28|6345.28|6332.09|6332.09|0
1610375100000|2021-01-11 14:25:00|6333.88|6333.88|6342.76|6342.76|6348.27|6348.27|6333.88|6333.88|0
1610375400000|2021-01-11 14:30:00|6342.46|6342.46|6373.78|6373.78|6373.78|6373.78|6327.73|6327.73|0
1610375700000|2021-01-11 14:35:00|6373.49|6373.49|6370.66|6370.66|6378.65|6378.65|6349.53|6349.53|0
1610376000000|2021-01-11 14:40:00|6370.36|6370.36|6367.54|6367.54|6379.59|6379.59|6359.3|6359.3|0
1610376300000|2021-01-11 14:45:00|6373.69|6373.69|6388.29|6388.29|6388.93|6388.93|6373.69|6373.69|0
1610376600000|2021-01-11 14:50:00|6391.36|6391.36|6408.78|6408.78|6408.78|6408.78|6384.41|6384.41|0
1610376900000|2021-01-11 14:55:00|6413.39|6413.39|6411.85|6411.85|6418.55|6418.55|6408.78|6408.78|0
1610377200000|2021-01-11 15:00:00|6414.93|6414.93|6419.54|6419.54|6427.23|6427.23|6400.54|6400.54|0
1610377500000|2021-01-11 15:05:00|6418|6418|6413.39|6413.39|6418.65|6418.65|6413.39|6413.39|0
1610377800000|2021-01-11 15:10:00|6410.32|6410.32|6397.81|6397.81|6416.76|6416.76|6394.94|6394.94|0
1610378100000|2021-01-11 15:15:00|6394.73|6394.73|6403.52|6403.52|6403.52|6403.52|6393.15|6393.15|0
1610378400000|2021-01-11 15:20:00|6406.6|6406.6|6400.88|6400.88|6409.12|6409.12|6400.88|6400.88|0
1610378700000|2021-01-11 15:25:00|6399.35|6399.35|6390.6|6390.6|6400.88|6400.88|6390.47|6390.47|0
1610379000000|2021-01-11 15:30:00|6393.68|6393.68|6391.8|6391.8|6393.68|6393.68|6387.83|6387.83|0
1610379300000|2021-01-11 15:35:00|6385.65|6385.65|6381.77|6381.77|6396.41|6396.41|6381.03|6381.03|0
1610379600000|2021-01-11 15:40:00|6384.84|6384.84|6381.82|6381.82|6385.74|6385.74|6381.82|6381.82|0
1610379900000|2021-01-11 15:45:00|6380.62|6380.62|6360.68|6360.68|6380.62|6380.62|6357.56|6357.56|0
1610380200000|2021-01-11 15:50:00|6361.58|6361.58|6345.56|6345.56|6361.58|6361.58|6343.13|6343.13|0
1610380500000|2021-01-11 15:55:00|6344.66|6344.66|6354.23|6354.23|6358.2|6358.2|6340.05|6340.05|0
1610380800000|2021-01-11 16:00:00|6353.34|6353.34|6331.61|6331.61|6353.34|6353.34|6331.61|6331.61|0
1610381100000|2021-01-11 16:05:00|6333.14|6333.14|6335.92|6335.92|6336.22|6336.22|6330.41|6330.41|0
1610381400000|2021-01-11 16:10:00|6335.03|6335.03|6325.85|6325.85|6342.71|6342.71|6325.85|6325.85|0
1610381700000|2021-01-11 16:15:00|6328.92|6328.92|6327.64|6327.64|6335.37|6335.37|6322.13|6322.13|0
1610382000000|2021-01-11 16:20:00|6328.23|6328.23|6319.7|6319.7|6329.77|6329.77|6317.22|6317.22|0
1610382300000|2021-01-11 16:25:00|6321.23|6321.23|6325.46|6325.46|6327.34|6327.34|6316.28|6316.28|0
1610439300000|2021-01-12 08:15:00|6423.49|6423.49|6410.29|6410.29|6432.74|6432.74|6402.61|6402.61|0
1610439600000|2021-01-12 08:20:00|6419.52|6419.52|6425.67|6425.67|6425.67|6425.67|6419.52|6419.52|0
1610439900000|2021-01-12 08:25:00|6434.89|6434.89|6427.21|6427.21|6451.21|6451.21|6425.07|6425.07|0
1610440200000|2021-01-12 08:30:00|6430.19|6430.19|6420.96|6420.96|6430.19|6430.19|6420.96|6420.96|0
1610440500000|2021-01-12 08:35:00|6428.12|6428.12|6408.14|6408.14|6434.27|6434.27|6408.14|6408.14|0
1610440800000|2021-01-12 08:40:00|6398.91|6398.91|6398.31|6398.31|6398.91|6398.91|6398.31|6398.31|0
1610441100000|2021-01-12 08:45:00|6393.7|6393.7|6370.18|6370.18|6393.7|6393.7|6370.18|6370.18|0
1610441400000|2021-01-12 08:50:00|6362.49|6362.49|6368.05|6368.05|6368.64|6368.64|6362.49|6362.49|0
1610441700000|2021-01-12 08:55:00|6374.2|6374.2|6375.39|6375.39|6375.39|6375.39|6374.2|6374.2|0
1610442000000|2021-01-12 09:00:00|6384.61|6384.61|6347.42|6347.42|6384.61|6384.61|6338.19|6338.19|0
1610442300000|2021-01-12 09:05:00|6350.49|6350.49|6352.03|6352.03|6353.57|6353.57|6345.88|6345.88|0
1610442600000|2021-01-12 09:10:00|6365.87|6365.87|6380.3|6380.3|6380.3|6380.3|6365.87|6365.87|0
1610442900000|2021-01-12 09:15:00|6379.7|6379.7|6378.51|6378.51|6379.7|6379.7|6378.51|6378.51|0
1610443200000|2021-01-12 09:20:00|6386.2|6386.2|6389.23|6389.23|6398.11|6398.11|6386.2|6386.2|0
1610443800000|2021-01-12 09:30:00|6380|6380|6395.83|6395.83|6395.83|6395.83|6376.93|6376.93|0
1610444100000|2021-01-12 09:35:00|6394.34|6394.34|6383.08|6383.08|6411.35|6411.35|6373.85|6373.85|0
1610444400000|2021-01-12 09:40:00|6378.46|6378.46|6386.15|6386.15|6386.15|6386.15|6378.46|6378.46|0
1610444700000|2021-01-12 09:45:00|6388.84|6388.84|6390.33|6390.33|6390.33|6390.33|6388.84|6388.84|0
1610445000000|2021-01-12 09:50:00|6389.13|6389.13|6378.67|6378.67|6389.43|6389.43|6378.67|6378.67|0
1610445300000|2021-01-12 09:55:00|6381.75|6381.75|6367.75|6367.75|6381.75|6381.75|6360.06|6360.06|0
1610445600000|2021-01-12 10:00:00|6367.15|6367.15|6383.37|6383.37|6384.87|6384.87|6366.85|6366.85|0
1610445900000|2021-01-12 10:05:00|6382.78|6382.78|6375.48|6375.48|6383.17|6383.17|6375.48|6375.48|0
1610446200000|2021-01-12 10:10:00|6370.87|6370.87|6371.76|6371.76|6372.06|6372.06|6370.87|6370.87|0
1610446500000|2021-01-12 10:15:00|6365.36|6365.36|6361.09|6361.09|6365.36|6365.36|6359.56|6359.56|0
1610446800000|2021-01-12 10:20:00|6359.9|6359.9|6364.51|6364.51|6370.66|6370.66|6359.9|6359.9|0
1610447100000|2021-01-12 10:25:00|6367.59|6367.59|6374.2|6374.2|6380.35|6380.35|6367.59|6367.59|0
1610447400000|2021-01-12 10:30:00|6369.58|6369.58|6377.02|6377.02|6377.02|6377.02|6367.79|6367.79|0
1610447700000|2021-01-12 10:35:00|6379.11|6379.11|6379.11|6379.11|6379.11|6379.11|6372.96|6372.96|0
1610448000000|2021-01-12 10:40:00|6374.49|6374.49|6376.58|6376.58|6376.58|6376.58|6374.49|6374.49|0
1610448300000|2021-01-12 10:45:00|6374.79|6374.79|6385.56|6385.56|6385.56|6385.56|6374.79|6374.79|0
1610448600000|2021-01-12 10:50:00|6388.24|6388.24|6386.45|6386.45|6388.24|6388.24|6386.45|6386.45|0
1610448900000|2021-01-12 10:55:00|6387.94|6387.94|6389.78|6389.78|6392.85|6392.85|6387.94|6387.94|0
1610449200000|2021-01-12 11:00:00|6392.85|6392.85|6377.87|6377.87|6392.85|6392.85|6377.87|6377.87|0
1610449500000|2021-01-12 11:05:00|6379.4|6379.4|6388.19|6388.19|6388.19|6388.19|6377.87|6377.87|0
1610449800000|2021-01-12 11:10:00|6386.66|6386.66|6374.75|6374.75|6386.66|6386.66|6374.75|6374.75|0
1610450100000|2021-01-12 11:15:00|6380.9|6380.9|6384.02|6384.02|6390.17|6390.17|6379.4|6379.4|0
1610450400000|2021-01-12 11:20:00|6387.09|6387.09|6386.45|6386.45|6387.09|6387.09|6385.56|6385.56|0
1610450700000|2021-01-12 11:25:00|6387.64|6387.64|6386.45|6386.45|6387.64|6387.64|6386.45|6386.45|0
1610451000000|2021-01-12 11:30:00|6397.21|6397.21|6398.75|6398.75|6398.75|6398.75|6391.06|6391.06|0
1610451300000|2021-01-12 11:35:00|6404.9|6404.9|6412.89|6412.89|6415.27|6415.27|6404.9|6404.9|0
1610451600000|2021-01-12 11:40:00|6414.42|6414.42|6412.98|6412.98|6416.05|6416.05|6397.6|6397.6|0
1610451900000|2021-01-12 11:45:00|6406.83|6406.83|6400.04|6400.04|6410.8|6410.8|6400.04|6400.04|0
1610452200000|2021-01-12 11:50:00|6406.19|6406.19|6409.21|6409.21|6409.21|6409.21|6406.19|6406.19|0
1610452500000|2021-01-12 11:55:00|6403.06|6403.06|6404.6|6404.6|6407.68|6407.68|6403.06|6403.06|0
1610452800000|2021-01-12 12:00:00|6406.99|6406.99|6414.29|6414.29|6414.29|6414.29|6406.99|6406.99|0
1610453100000|2021-01-12 12:05:00|6409.51|6409.51|6418.9|6418.9|6418.9|6418.9|6409.51|6409.51|0
1610453400000|2021-01-12 12:10:00|6417.36|6417.36|6400.45|6400.45|6417.36|6417.36|6399.85|6399.85|0
1610453700000|2021-01-12 12:15:00|6399.55|6399.55|6399.55|6399.55|6399.55|6399.55|6399.55|6399.55|0
1610454000000|2021-01-12 12:20:00|6396.48|6396.48|6412.79|6412.79|6412.79|6412.79|6396.48|6396.48|0
1610454300000|2021-01-12 12:25:00|6411.26|6411.26|6408.53|6408.53|6414.68|6414.68|6408.53|6408.53|0
1610454600000|2021-01-12 12:30:00|6410.06|6410.06|6410.06|6410.06|6410.06|6410.06|6410.06|6410.06|0
1610454900000|2021-01-12 12:35:00|6413.14|6413.14|6414.63|6414.63|6414.93|6414.93|6411.6|6411.6|0
1610455200000|2021-01-12 12:40:00|6419.54|6419.54|6406.64|6406.64|6419.54|6419.54|6406.64|6406.64|0
1610455500000|2021-01-12 12:45:00|6412.79|6412.79|6407.54|6407.54|6417.06|6417.06|6407.54|6407.54|0
1610455800000|2021-01-12 12:50:00|6406.35|6406.35|6408.18|6408.18|6408.18|6408.18|6403.27|6403.27|0
1610456100000|2021-01-12 12:55:00|6409.72|6409.72|6404.85|6404.85|6409.72|6409.72|6403.32|6403.32|0
1610456400000|2021-01-12 13:00:00|6407.93|6407.93|6394.83|6394.83|6407.93|6407.93|6394.83|6394.83|0
1610456700000|2021-01-12 13:05:00|6393.29|6393.29|6399.19|6399.19|6399.19|6399.19|6385.35|6385.35|0
1610457000000|2021-01-12 13:10:00|6402.17|6402.17|6397.56|6397.56|6402.17|6402.17|6397.56|6397.56|0
1610457300000|2021-01-12 13:15:00|6403.71|6403.71|6406.78|6406.78|6406.78|6406.78|6400.63|6400.63|0
1610457600000|2021-01-12 13:20:00|6408.32|6408.32|6408.32|6408.32|6409.81|6409.81|6402.17|6402.17|0
1610457900000|2021-01-12 13:25:00|6410.41|6410.41|6402.72|6402.72|6411.94|6411.94|6402.72|6402.72|0
1610458200000|2021-01-12 13:30:00|6408.87|6408.87|6402.72|6402.72|6408.87|6408.87|6395.03|6395.03|0
1610458500000|2021-01-12 13:35:00|6398.11|6398.11|6401.18|6401.18|6407.33|6407.33|6398.11|6398.11|0
1610458800000|2021-01-12 13:40:00|6391.96|6391.96|6391.36|6391.36|6391.96|6391.96|6391.36|6391.36|0
1610459100000|2021-01-12 13:45:00|6388.29|6388.29|6386.75|6386.75|6391.36|6391.36|6386.75|6386.75|0
1610459400000|2021-01-12 13:50:00|6387.94|6387.94|6389.78|6389.78|6389.78|6389.78|6387.94|6387.94|0
1610459700000|2021-01-12 13:55:00|6386.7|6386.7|6379.75|6379.75|6386.7|6386.7|6376.67|6376.67|0
1610460000000|2021-01-12 14:00:00|6376.67|6376.67|6388.97|6388.97|6390.51|6390.51|6376.67|6376.67|0
1610460300000|2021-01-12 14:05:00|6385.9|6385.9|6378.21|6378.21|6385.9|6385.9|6378.21|6378.21|0
1610460600000|2021-01-12 14:10:00|6382.82|6382.82|6396.27|6396.27|6396.27|6396.27|6382.82|6382.82|0
1610460900000|2021-01-12 14:15:00|6395.97|6395.97|6407.63|6407.63|6412.24|6412.24|6395.97|6395.97|0
1610461200000|2021-01-12 14:20:00|6407.03|6407.03|6427.02|6427.02|6427.02|6427.02|6407.03|6407.03|0
1610461500000|2021-01-12 14:25:00|6422.41|6422.41|6426.72|6426.72|6426.72|6426.72|6408.27|6408.27|0
1610461800000|2021-01-12 14:30:00|6423.65|6423.65|6434.41|6434.41|6437.49|6437.49|6423.65|6423.65|0
1610462100000|2021-01-12 14:35:00|6426.72|6426.72|6425.87|6425.87|6428.95|6428.95|6418.78|6418.78|0
1610462400000|2021-01-12 14:40:00|6424.34|6424.34|6450.98|6450.98|6450.98|6450.98|6421.01|6421.01|0
1610462700000|2021-01-12 14:45:00|6458.67|6458.67|6455.89|6455.89|6481.73|6481.73|6455.89|6455.89|0
1610463000000|2021-01-12 14:50:00|6454.35|6454.35|6455.45|6455.45|6460.07|6460.07|6432.87|6432.87|0
1610463300000|2021-01-12 14:55:00|6449.3|6449.3|6465.83|6465.83|6466.42|6466.42|6440.08|6440.08|0
1610463600000|2021-01-12 15:00:00|6473.51|6473.51|6477.74|6477.74|6481.2|6481.2|6470.44|6470.44|0
1610463900000|2021-01-12 15:05:00|6485.42|6485.42|6490.88|6490.88|6500.11|6500.11|6479.27|6479.27|0
1610464200000|2021-01-12 15:10:00|6490.59|6490.59|6510.78|6510.78|6512.32|6512.32|6490.59|6490.59|0
1610464500000|2021-01-12 15:15:00|6513.85|6513.85|6527.69|6527.69|6527.69|6527.69|6513.85|6513.85|0
1610464800000|2021-01-12 15:20:00|6525.31|6525.31|6550.16|6550.16|6550.76|6550.76|6523.08|6523.08|0
1610465100000|2021-01-12 15:25:00|6549.86|6549.86|6522.83|6522.83|6549.86|6549.86|6522.83|6522.83|0
1610465400000|2021-01-12 15:30:00|6524.37|6524.37|6530.77|6530.77|6543.07|6543.07|6524.37|6524.37|0
1610465700000|2021-01-12 15:35:00|6530.47|6530.47|6539.69|6539.69|6539.69|6539.69|6529.57|6529.57|0
1610466000000|2021-01-12 15:40:00|6542.77|6542.77|6549.22|6549.22|6549.22|6549.22|6538.16|6538.16|0
1610466300000|2021-01-12 15:45:00|6552.29|6552.29|6543.07|6543.07|6552.29|6552.29|6533.84|6533.84|0
1610466600000|2021-01-12 15:50:00|6539.99|6539.99|6556.72|6556.72|6559.8|6559.8|6535.08|6535.08|0
1610466900000|2021-01-12 15:55:00|6555.18|6555.18|6569.69|6569.69|6577.37|6577.37|6552.11|6552.11|0
1610467200000|2021-01-12 16:00:00|6571.22|6571.22|6556.28|6556.28|6571.22|6571.22|6554.75|6554.75|0
1610467500000|2021-01-12 16:05:00|6560.9|6560.9|6556.72|6556.72|6563.97|6563.97|6546.85|6546.85|0
1610467800000|2021-01-12 16:10:00|6557.62|6557.62|6553|6553|6565.3|6565.3|6553|6553|0
1610468100000|2021-01-12 16:15:00|6555.99|6555.99|6559.91|6559.91|6562.69|6562.69|6555.99|6555.99|0
1610468400000|2021-01-12 16:20:00|6564.52|6564.52|6556.19|6556.19|6564.52|6564.52|6553.76|6553.76|0
1610468700000|2021-01-12 16:25:00|6553.12|6553.12|6534.12|6534.12|6553.12|6553.12|6533.82|6533.82|0
1610525700000|2021-01-13 08:15:00|6551.53|6551.53|6557.8|6557.8|6557.8|6557.8|6551.53|6551.53|0
1610526000000|2021-01-13 08:20:00|6554.22|6554.22|6537.01|6537.01|6554.22|6554.22|6537.01|6537.01|0
1610526300000|2021-01-13 08:25:00|6512.41|6512.41|6518.74|6518.74|6519.04|6519.04|6507.98|6507.98|0
1610526600000|2021-01-13 08:30:00|6521.82|6521.82|6518.74|6518.74|6521.82|6521.82|6518.74|6518.74|0
1610526900000|2021-01-13 08:35:00|6516.95|6516.95|6520.53|6520.53|6520.53|6520.53|6514.57|6514.57|0
1610527200000|2021-01-13 08:40:00|6523.22|6523.22|6534.02|6534.02|6557.5|6557.5|6523.22|6523.22|0
1610527500000|2021-01-13 08:45:00|6543.25|6543.25|6529.55|6529.55|6543.25|6543.25|6529.55|6529.55|0
1610527800000|2021-01-13 08:50:00|6531.09|6531.09|6535.7|6535.7|6535.7|6535.7|6526.47|6526.47|0
1610528100000|2021-01-13 08:55:00|6537.19|6537.19|6540.04|6540.04|6552.34|6552.34|6537.19|6537.19|0
1610528400000|2021-01-13 09:00:00|6533.89|6533.89|6519.84|6519.84|6533.89|6533.89|6519.84|6519.84|0
1610528700000|2021-01-13 09:05:00|6510.62|6510.62|6515.23|6515.23|6515.23|6515.23|6510.62|6510.62|0
1610529000000|2021-01-13 09:10:00|6516.42|6516.42|6534.09|6534.09|6534.09|6534.09|6516.42|6516.42|0
1610529300000|2021-01-13 09:15:00|6531.02|6531.02|6570.56|6570.56|6573.63|6573.63|6531.02|6531.02|0
1610529600000|2021-01-13 09:20:00|6565.94|6565.94|6565.64|6565.64|6565.94|6565.94|6565.64|6565.64|0
1610529900000|2021-01-13 09:25:00|6562.57|6562.57|6562.57|6562.57|6562.57|6562.57|6562.57|6562.57|0
1610530800000|2021-01-13 09:40:00|6558.1|6558.1|6561.17|6561.17|6561.17|6561.17|6556.56|6556.56|0
1610531100000|2021-01-13 09:45:00|6556.56|6556.56|6556.56|6556.56|6556.56|6556.56|6556.56|6556.56|0
1610531400000|2021-01-13 09:50:00|6551.95|6551.95|6546.74|6546.74|6551.95|6551.95|6546.74|6546.74|0
1610531700000|2021-01-13 09:55:00|6552.89|6552.89|6545.2|6545.2|6555.87|6555.87|6545.2|6545.2|0
1610532000000|2021-01-13 10:00:00|6546.74|6546.74|6542.12|6542.12|6549.81|6549.81|6542.12|6542.12|0
1610532300000|2021-01-13 10:05:00|6540.59|6540.59|6523.81|6523.81|6540.59|6540.59|6523.81|6523.81|0
1610532600000|2021-01-13 10:10:00|6519.2|6519.2|6522.02|6522.02|6522.02|6522.02|6505.11|6505.11|0
1610532900000|2021-01-13 10:15:00|6523.56|6523.56|6496.16|6496.16|6523.56|6523.56|6496.16|6496.16|0
1610533200000|2021-01-13 10:20:00|6486.94|6486.94|6483.86|6483.86|6486.94|6486.94|6483.86|6483.86|0
1610533500000|2021-01-13 10:25:00|6477.71|6477.71|6477.92|6477.92|6488.04|6488.04|6477.02|6477.02|0
1610533800000|2021-01-13 10:30:00|6482.53|6482.53|6467.45|6467.45|6482.53|6482.53|6464.72|6464.72|0
1610534100000|2021-01-13 10:35:00|6468.65|6468.65|6460.96|6460.96|6470.18|6470.18|6460.96|6460.96|0
1610534400000|2021-01-13 10:40:00|6456.35|6456.35|6482.83|6482.83|6482.83|6482.83|6455.15|6455.15|0
1610534700000|2021-01-13 10:45:00|6481.29|6481.29|6463.09|6463.09|6481.29|6481.29|6456.94|6456.94|0
1610535000000|2021-01-13 10:50:00|6470.78|6470.78|6479.91|6479.91|6481.45|6481.45|6470.78|6470.78|0
1610535300000|2021-01-13 10:55:00|6476.84|6476.84|6478.08|6478.08|6478.08|6478.08|6471.93|6471.93|0
1610535600000|2021-01-13 11:00:00|6479.61|6479.61|6492.81|6492.81|6494.6|6494.6|6479.61|6479.61|0
1610535900000|2021-01-13 11:05:00|6497.42|6497.42|6494.35|6494.35|6497.42|6497.42|6494.35|6494.35|0
1610536200000|2021-01-13 11:10:00|6490.17|6490.17|6497.17|6497.17|6498.71|6498.71|6490.17|6490.17|0
1610536500000|2021-01-13 11:15:00|6500.25|6500.25|6501.83|6501.83|6507.89|6507.89|6498.75|6498.75|0
1610536800000|2021-01-13 11:20:00|6491.07|6491.07|6500.7|6500.7|6500.7|6500.7|6487.74|6487.74|0
1610537100000|2021-01-13 11:25:00|6494.55|6494.55|6486.87|6486.87|6494.55|6494.55|6486.87|6486.87|0
1610537400000|2021-01-13 11:30:00|6485.33|6485.33|6493.8|6493.8|6493.8|6493.8|6482.48|6482.48|0
1610537700000|2021-01-13 11:35:00|6487.65|6487.65|6484.57|6484.57|6487.65|6487.65|6484.57|6484.57|0
1610538000000|2021-01-13 11:40:00|6486.11|6486.11|6490.72|6490.72|6490.72|6490.72|6486.11|6486.11|0
1610538300000|2021-01-13 11:45:00|6484.57|6484.57|6487.65|6487.65|6487.65|6487.65|6484.57|6484.57|0
1610538600000|2021-01-13 11:50:00|6488.84|6488.84|6475.09|6475.09|6488.84|6488.84|6475.09|6475.09|0
1610538900000|2021-01-13 11:55:00|6481.24|6481.24|6485.86|6485.86|6488.24|6488.24|6481.24|6481.24|0
1610539200000|2021-01-13 12:00:00|6481.24|6481.24|6475|6475|6481.24|6481.24|6471.93|6471.93|0
1610539500000|2021-01-13 12:05:00|6476.54|6476.54|6476.54|6476.54|6476.54|6476.54|6476.54|6476.54|0
1610539800000|2021-01-13 12:10:00|6478.08|6478.08|6476.54|6476.54|6478.08|6478.08|6476.54|6476.54|0
1610540100000|2021-01-13 12:15:00|6475|6475|6468.85|6468.85|6475|6475|6467.31|6467.31|0
1610540400000|2021-01-13 12:20:00|6471.93|6471.93|6478.08|6478.08|6478.08|6478.08|6471.93|6471.93|0
1610540700000|2021-01-13 12:25:00|6477.78|6477.78|6471.63|6471.63|6477.78|6477.78|6470.09|6470.09|0
1610541000000|2021-01-13 12:30:00|6473.17|6473.17|6469.49|6469.49|6473.46|6473.46|6466.42|6466.42|0
1610541300000|2021-01-13 12:35:00|6463.34|6463.34|6466.42|6466.42|6467.96|6467.96|6463.34|6463.34|0
1610541600000|2021-01-13 12:40:00|6467.02|6467.02|6467.61|6467.61|6467.61|6467.61|6467.02|6467.02|0
1610541900000|2021-01-13 12:45:00|6469.15|6469.15|6471.88|6471.88|6473.42|6473.42|6469.15|6469.15|0
1610542200000|2021-01-13 12:50:00|6473.42|6473.42|6477.04|6477.04|6477.04|6477.04|6468.55|6468.55|0
1610542500000|2021-01-13 12:55:00|6473.97|6473.97|6475.8|6475.8|6477.34|6477.34|6472.43|6472.43|0
1610542800000|2021-01-13 13:00:00|6474.27|6474.27|6480.92|6480.92|6481.95|6481.95|6470.69|6470.69|0
1610543100000|2021-01-13 13:05:00|6478.54|6478.54|6474.91|6474.91|6478.54|6478.54|6471.83|6471.83|0
1610543400000|2021-01-13 13:10:00|6471.83|6471.83|6471.83|6471.83|6471.83|6471.83|6471.83|6471.83|0
1610543700000|2021-01-13 13:15:00|6473.03|6473.03|6495.81|6495.81|6495.81|6495.81|6473.03|6473.03|0
1610544000000|2021-01-13 13:20:00|6493.13|6493.13|6504.19|6504.19|6504.19|6504.19|6491.94|6491.94|0
1610544300000|2021-01-13 13:25:00|6505.73|6505.73|6514.86|6514.86|6516.49|6516.49|6505.73|6505.73|0
1610544600000|2021-01-13 13:30:00|6513.32|6513.32|6520.71|6520.71|6525.28|6525.28|6513.32|6513.32|0
1610544900000|2021-01-13 13:35:00|6513.55|6513.55|6500.15|6500.15|6517.13|6517.13|6500.15|6500.15|0
1610545200000|2021-01-13 13:40:00|6495.54|6495.54|6503.64|6503.64|6506.3|6506.3|6495.54|6495.54|0
1610545500000|2021-01-13 13:45:00|6497.49|6497.49|6498.73|6498.73|6499.03|6499.03|6492.88|6492.88|0
1610545800000|2021-01-13 13:50:00|6498.43|6498.43|6498.43|6498.43|6498.43|6498.43|6498.43|6498.43|0
1610546100000|2021-01-13 13:55:00|6499.97|6499.97|6495.4|6495.4|6499.97|6499.97|6492.28|6492.28|0
1610546400000|2021-01-13 14:00:00|6490.79|6490.79|6502.15|6502.15|6502.15|6502.15|6490.79|6490.79|0
1610546700000|2021-01-13 14:05:00|6506.76|6506.76|6503.43|6503.43|6508.3|6508.3|6500.36|6500.36|0
1610547000000|2021-01-13 14:10:00|6500.75|6500.75|6486.06|6486.06|6500.75|6500.75|6485.37|6485.37|0
1610547300000|2021-01-13 14:15:00|6484.53|6484.53|6481.11|6481.11|6487.6|6487.6|6481.11|6481.11|0
1610547600000|2021-01-13 14:20:00|6479.91|6479.91|6473.42|6473.42|6484.48|6484.48|6473.42|6473.42|0
1610547900000|2021-01-13 14:25:00|6478.03|6478.03|6483.19|6483.19|6483.19|6483.19|6476.45|6476.45|0
1610548200000|2021-01-13 14:30:00|6481.7|6481.7|6468.55|6468.55|6487.9|6487.9|6468.55|6468.55|0
1610548500000|2021-01-13 14:35:00|6471.63|6471.63|6472.07|6472.07|6478.77|6478.77|6469.54|6469.54|0
1610548800000|2021-01-13 14:40:00|6473.6|6473.6|6462.63|6462.63|6475.39|6475.39|6462.63|6462.63|0
1610549100000|2021-01-13 14:45:00|6461.1|6461.1|6464.13|6464.13|6471.17|6471.17|6461.1|6461.1|0
1610549400000|2021-01-13 14:50:00|6465.66|6465.66|6470.23|6470.23|6470.23|6470.23|6464.68|6464.68|0
1610549700000|2021-01-13 14:55:00|6470.53|6470.53|6480.01|6480.01|6481.54|6481.54|6470.53|6470.53|0
1610550000000|2021-01-13 15:00:00|6479.71|6479.71|6464.13|6464.13|6482.78|6482.78|6464.13|6464.13|0
1610550300000|2021-01-13 15:05:00|6461.05|6461.05|6484.66|6484.66|6486.2|6486.2|6461.05|6461.05|0
1610550600000|2021-01-13 15:10:00|6483.17|6483.17|6488.38|6488.38|6488.63|6488.63|6480.69|6480.69|0
1610550900000|2021-01-13 15:15:00|6491.46|6491.46|6490.22|6490.22|6492.65|6492.65|6489.28|6489.28|0
1610551200000|2021-01-13 15:20:00|6491.11|6491.11|6487.49|6487.49|6491.11|6491.11|6485.6|6485.6|0
1610551500000|2021-01-13 15:25:00|6486.59|6486.59|6480.69|6480.69|6490.81|6490.81|6480.69|6480.69|0
1610551800000|2021-01-13 15:30:00|6481.89|6481.89|6484.41|6484.41|6488.34|6488.34|6479.2|6479.2|0
1610552100000|2021-01-13 15:35:00|6484.11|6484.11|6482.28|6482.28|6484.11|6484.11|6480.69|6480.69|0
1610552400000|2021-01-13 15:40:00|6479.2|6479.2|6473.99|6473.99|6481.98|6481.98|6473.1|6473.1|0
1610552700000|2021-01-13 15:45:00|6478.61|6478.61|6485.05|6485.05|6485.05|6485.05|6475.58|6475.58|0
1610553000000|2021-01-13 15:50:00|6485.35|6485.35|6486.8|6486.8|6488.34|6488.34|6480.79|6480.79|0
1610553300000|2021-01-13 15:55:00|6485.26|6485.26|6492.05|6492.05|6493.59|6493.59|6480.69|6480.69|0
1610553600000|2021-01-13 16:00:00|6490.52|6490.52|6483.77|6483.77|6490.52|6490.52|6482.53|6482.53|0
1610553900000|2021-01-13 16:05:00|6484.37|6484.37|6477.62|6477.62|6486.84|6486.84|6477.62|6477.62|0
1610554200000|2021-01-13 16:10:00|6476.72|6476.72|6471.12|6471.12|6478.51|6478.51|6469.93|6469.93|0
1610554500000|2021-01-13 16:15:00|6471.72|6471.72|6430.51|6430.51|6472.02|6472.02|6428.97|6428.97|0
1610554800000|2021-01-13 16:20:00|6428.97|6428.97|6446.82|6446.82|6448.96|6448.96|6428.97|6428.97|0
1610555100000|2021-01-13 16:25:00|6445.28|6445.28|6446.52|6446.52|6456.6|6456.6|6444.99|6444.99|0
1610612100000|2021-01-14 08:15:00|6429.75|6429.75|6445.38|6445.38|6450.49|6450.49|6424.84|6424.84|0
1610612400000|2021-01-14 08:20:00|6444.78|6444.78|6449.19|6449.19|6449.19|6449.19|6433.81|6433.81|0
1610612700000|2021-01-14 08:25:00|6426.12|6426.12|6425.87|6425.87|6427.66|6427.66|6421.51|6421.51|0
1610613000000|2021-01-14 08:30:00|6425.28|6425.28|6426.12|6426.12|6426.72|6426.72|6410.54|6410.54|0
1610613300000|2021-01-14 08:35:00|6413.82|6413.82|6418.69|6418.69|6424.36|6424.36|6413.53|6413.53|0
1610613600000|2021-01-14 08:40:00|6418.39|6418.39|6413.78|6413.78|6418.39|6418.39|6413.78|6413.78|0
1610613900000|2021-01-14 08:45:00|6412.29|6412.29|6395.17|6395.17|6412.29|6412.29|6390.56|6390.56|0
1610614200000|2021-01-14 08:50:00|6395.76|6395.76|6402.31|6402.31|6402.31|6402.31|6370.27|6370.27|0
1610614500000|2021-01-14 08:55:00|6404.69|6404.69|6380.18|6380.18|6404.99|6404.99|6380.18|6380.18|0
1610614800000|2021-01-14 09:00:00|6381.72|6381.72|6378.88|6378.88|6383.49|6383.49|6364.35|6364.35|0
1610615100000|2021-01-14 09:05:00|6368.11|6368.11|6349.66|6349.66|6368.11|6368.11|6346.59|6346.59|0
1610615400000|2021-01-14 09:10:00|6348.17|6348.17|6326.95|6326.95|6348.17|6348.17|6326.65|6326.65|0
1610615700000|2021-01-14 09:15:00|6326.65|6326.65|6317.79|6317.79|6339.01|6339.01|6317.49|6317.49|0
1610616000000|2021-01-14 09:20:00|6334.7|6334.7|6331.83|6331.83|6340.67|6340.67|6331.83|6331.83|0
1610616300000|2021-01-14 09:25:00|6327.22|6327.22|6323.8|6323.8|6329.95|6329.95|6320.13|6320.13|0
1610616600000|2021-01-14 09:30:00|6326.48|6326.48|6344.45|6344.45|6344.45|6344.45|6320.33|6320.33|0
1610616900000|2021-01-14 09:35:00|6339.84|6339.84|6359.57|6359.57|6376.74|6376.74|6339.84|6339.84|0
1610617200000|2021-01-14 09:40:00|6354.96|6354.96|6350.99|6350.99|6354.96|6354.96|6347.27|6347.27|0
1610617500000|2021-01-14 09:45:00|6346.38|6346.38|6374.65|6374.65|6374.65|6374.65|6346.38|6346.38|0
1610617800000|2021-01-14 09:50:00|6380.8|6380.8|6382.64|6382.64|6383.88|6383.88|6371.58|6371.58|0
1610618100000|2021-01-14 09:55:00|6374.95|6374.95|6353.82|6353.82|6374.95|6374.95|6353.82|6353.82|0
1610618400000|2021-01-14 10:00:00|6353.22|6353.22|6356|6356|6369.19|6369.19|6352.92|6352.92|0
1610618700000|2021-01-14 10:05:00|6356.59|6356.59|6351.98|6351.98|6359.97|6359.97|6348.9|6348.9|0
1610619000000|2021-01-14 10:10:00|6351.38|6351.38|6372.22|6372.22|6376.88|6376.88|6351.38|6351.38|0
1610619300000|2021-01-14 10:15:00|6381.44|6381.44|6372.17|6372.17|6381.44|6381.44|6370.68|6370.68|0
1610619600000|2021-01-14 10:20:00|6369.1|6369.1|6359.67|6359.67|6369.1|6369.1|6359.67|6359.67|0
1610619900000|2021-01-14 10:25:00|6358.77|6358.77|6359.41|6359.41|6368|6368|6358.77|6358.77|0
1610620200000|2021-01-14 10:30:00|6358.52|6358.52|6331.35|6331.35|6360.65|6360.65|6331.35|6331.35|0
1610620500000|2021-01-14 10:35:00|6328.27|6328.27|6319.83|6319.83|6328.27|6328.27|6311.36|6311.36|0
1610620800000|2021-01-14 10:40:00|6322.22|6322.22|6286.85|6286.85|6322.22|6322.22|6286.85|6286.85|0
1610621100000|2021-01-14 10:45:00|6288.39|6288.39|6269.94|6269.94|6288.39|6288.39|6269.94|6269.94|0
1610621400000|2021-01-14 10:50:00|6269.64|6269.64|6263.54|6263.54|6269.64|6269.64|6256.79|6256.79|0
1610621700000|2021-01-14 10:55:00|6280.45|6280.45|6277.38|6277.38|6280.45|6280.45|6277.38|6277.38|0
1610622000000|2021-01-14 11:00:00|6277.67|6277.67|6266.36|6266.36|6295.53|6295.53|6266.36|6266.36|0
1610622300000|2021-01-14 11:05:00|6267.85|6267.85|6269.14|6269.14|6273.41|6273.41|6264.82|6264.82|0
1610622600000|2021-01-14 11:10:00|6261.45|6261.45|6256.93|6256.93|6261.45|6261.45|6244.88|6244.88|0
1610622900000|2021-01-14 11:15:00|6272.31|6272.31|6267.74|6267.74|6276.96|6276.96|6252.66|6252.66|0
1610623200000|2021-01-14 11:20:00|6272.51|6272.51|6269.44|6269.44|6278.02|6278.02|6269.44|6269.44|0
1610623500000|2021-01-14 11:25:00|6267.65|6267.65|6266.11|6266.11|6270.72|6270.72|6266.11|6266.11|0
1610623800000|2021-01-14 11:30:00|6267.9|6267.9|6286.6|6286.6|6291.21|6291.21|6267.9|6267.9|0
1610624100000|2021-01-14 11:35:00|6285.06|6285.06|6280.45|6280.45|6285.06|6285.06|6271.23|6271.23|0
1610624400000|2021-01-14 11:40:00|6275.84|6275.84|6293.35|6293.35|6294.89|6294.89|6275.84|6275.84|0
1610624700000|2021-01-14 11:45:00|6291.81|6291.81|6290.62|6290.62|6300.39|6300.39|6290.62|6290.62|0
1610625000000|2021-01-14 11:50:00|6286|6286|6298.05|6298.05|6301.13|6301.13|6283.62|6283.62|0
1610625300000|2021-01-14 11:55:00|6296.51|6296.51|6302.96|6302.96|6302.96|6302.96|6296.22|6296.22|0
1610625600000|2021-01-14 12:00:00|6302.66|6302.66|6307.62|6307.62|6316.5|6316.5|6301.47|6301.47|0
1610625900000|2021-01-14 12:05:00|6307.32|6307.32|6306.08|6306.08|6314.67|6314.67|6299.93|6299.93|0
1610626200000|2021-01-14 12:10:00|6293.78|6293.78|6297.16|6297.16|6297.16|6297.16|6293.49|6293.49|0
1610626500000|2021-01-14 12:15:00|6296.86|6296.86|6300.23|6300.23|6301.77|6301.77|6296.86|6296.86|0
1610626800000|2021-01-14 12:20:00|6299.93|6299.93|6282.56|6282.56|6303.74|6303.74|6282.56|6282.56|0
1610627100000|2021-01-14 12:25:00|6281.07|6281.07|6294.27|6294.27|6294.27|6294.27|6276.46|6276.46|0
1610627400000|2021-01-14 12:30:00|6293.37|6293.37|6285.73|6285.73|6293.37|6293.37|6285.73|6285.73|0
1610627700000|2021-01-14 12:35:00|6281.12|6281.12|6290.39|6290.39|6290.39|6290.39|6281.12|6281.12|0
1610628000000|2021-01-14 12:40:00|6284.24|6284.24|6286.97|6286.97|6290.04|6290.04|6282.36|6282.36|0
1610628300000|2021-01-14 12:45:00|6287.86|6287.86|6293.37|6293.37|6293.37|6293.37|6284.45|6284.45|0
1610628600000|2021-01-14 12:50:00|6295.46|6295.46|6296.4|6296.4|6296.65|6296.65|6292.78|6292.78|0
1610628900000|2021-01-14 12:55:00|6290.25|6290.25|6305.28|6305.28|6305.28|6305.28|6290.25|6290.25|0
1610629200000|2021-01-14 13:00:00|6311.43|6311.43|6290|6290|6311.43|6311.43|6288.46|6288.46|0
1610629500000|2021-01-14 13:05:00|6293.07|6293.07|6297.73|6297.73|6302.3|6302.3|6288.46|6288.46|0
1610629800000|2021-01-14 13:10:00|6294.66|6294.66|6307.81|6307.81|6312.72|6312.72|6293.12|6293.12|0
1610630100000|2021-01-14 13:15:00|6307.51|6307.51|6290.89|6290.89|6312.12|6312.12|6290.89|6290.89|0
1610630400000|2021-01-14 13:20:00|6293.97|6293.97|6287.47|6287.47|6296.06|6296.06|6287.47|6287.47|0
1610630700000|2021-01-14 13:25:00|6285.98|6285.98|6268.43|6268.43|6287.47|6287.47|6262.62|6262.62|0
1610631000000|2021-01-14 13:30:00|6269.02|6269.02|6268.13|6268.13|6278.85|6278.85|6268.13|6268.13|0
1610631300000|2021-01-14 13:35:00|6274.28|6274.28|6269.07|6269.07|6274.28|6274.28|6269.07|6269.07|0
1610631600000|2021-01-14 13:40:00|6268.77|6268.77|6250.71|6250.71|6268.77|6268.77|6250.71|6250.71|0
1610631900000|2021-01-14 13:45:00|6253.79|6253.79|6264.64|6264.64|6264.64|6264.64|6250.94|6250.94|0
1610632200000|2021-01-14 13:50:00|6269.25|6269.25|6273.87|6273.87|6280.02|6280.02|6269.25|6269.25|0
1610632500000|2021-01-14 13:55:00|6273.57|6273.57|6259.92|6259.92|6276.6|6276.6|6259.92|6259.92|0
1610632800000|2021-01-14 14:00:00|6266.07|6266.07|6274.69|6274.69|6277.42|6277.42|6266.07|6266.07|0
1610633100000|2021-01-14 14:05:00|6273.16|6273.16|6269.62|6269.62|6274.44|6274.44|6265.22|6265.22|0
1610633400000|2021-01-14 14:10:00|6269.92|6269.92|6262.07|6262.07|6269.92|6269.92|6262.07|6262.07|0
1610633700000|2021-01-14 14:15:00|6260.88|6260.88|6275.04|6275.04|6276.58|6276.58|6260.88|6260.88|0
1610634000000|2021-01-14 14:20:00|6273.5|6273.5|6268.98|6268.98|6273.5|6273.5|6265.91|6265.91|0
1610634300000|2021-01-14 14:25:00|6267.49|6267.49|6271.46|6271.46|6271.46|6271.46|6266.85|6266.85|0
1610634600000|2021-01-14 14:30:00|6274.53|6274.53|6278.55|6278.55|6293.58|6293.58|6273.94|6273.94|0
1610634900000|2021-01-14 14:35:00|6283.16|6283.16|6295.97|6295.97|6299.04|6299.04|6283.16|6283.16|0
1610635200000|2021-01-14 14:40:00|6294.43|6294.43|6287.94|6287.94|6298.35|6298.35|6287.94|6287.94|0
1610635500000|2021-01-14 14:45:00|6289.47|6289.47|6300.58|6300.58|6309.8|6309.8|6284.36|6284.36|0
1610635800000|2021-01-14 14:50:00|6301.77|6301.77|6295.87|6295.87|6306.68|6306.68|6295.62|6295.62|0
1610636100000|2021-01-14 14:55:00|6302.02|6302.02|6310.31|6310.31|6314.03|6314.03|6301.73|6301.73|0
1610636400000|2021-01-14 15:00:00|6308.77|6308.77|6315.86|6315.86|6318.94|6318.94|6307.88|6307.88|0
1610636700000|2021-01-14 15:05:00|6314.32|6314.32|6306.04|6306.04|6317.65|6317.65|6306.04|6306.04|0
1610637000000|2021-01-14 15:10:00|6298.35|6298.35|6296.77|6296.77|6302.92|6302.92|6296.77|6296.77|0
1610637300000|2021-01-14 15:15:00|6301.38|6301.38|6307|6307|6315.43|6315.43|6301.38|6301.38|0
1610637600000|2021-01-14 15:20:00|6302.74|6302.74|6290.78|6290.78|6305.17|6305.17|6290.78|6290.78|0
1610637900000|2021-01-14 15:25:00|6287.7|6287.7|6298.47|6298.47|6311.02|6311.02|6287.7|6287.7|0
1610638200000|2021-01-14 15:30:00|6299.06|6299.06|6290.18|6290.18|6299.41|6299.41|6290.18|6290.18|0
1610638500000|2021-01-14 15:35:00|6288.65|6288.65|6285.87|6285.87|6294.06|6294.06|6282.79|6282.79|0
1610638800000|2021-01-14 15:40:00|6292.02|6292.02|6284.77|6284.77|6293.56|6293.56|6284.77|6284.77|0
1610639100000|2021-01-14 15:45:00|6283.28|6283.28|6271.11|6271.11|6283.28|6283.28|6266.16|6266.16|0
1610639400000|2021-01-14 15:50:00|6263.43|6263.43|6272.26|6272.26|6277.56|6277.56|6263.43|6263.43|0
1610639700000|2021-01-14 15:55:00|6269.19|6269.19|6289.52|6289.52|6295.32|6295.32|6269.19|6269.19|0
1610640000000|2021-01-14 16:00:00|6291.06|6291.06|6288.88|6288.88|6295.67|6295.67|6286.74|6286.74|0
1610640300000|2021-01-14 16:05:00|6289.77|6289.77|6288.67|6288.67|6294.38|6294.38|6287.13|6287.13|0
1610640600000|2021-01-14 16:10:00|6288.37|6288.37|6348.45|6348.45|6351.52|6351.52|6288.37|6288.37|0
1610640900000|2021-01-14 16:15:00|6353.06|6353.06|6350.88|6350.88|6374.59|6374.59|6343.84|6343.84|0
1610641200000|2021-01-14 16:20:00|6351.48|6351.48|6346.77|6346.77|6354.16|6354.16|6336.06|6336.06|0
1610641500000|2021-01-14 16:25:00|6342.16|6342.16|6337.85|6337.85|6352.92|6352.92|6333.58|6333.58|0
1610698500000|2021-01-15 08:15:00|6037.59|6037.59|6075.94|6075.94|6080.71|6080.71|6037.59|6037.59|0
1610698800000|2021-01-15 08:20:00|6079.52|6079.52|6044.29|6044.29|6081.6|6081.6|6042.21|6042.21|0
1610699100000|2021-01-15 08:25:00|6044|6044|6006.13|6006.13|6051.45|6051.45|5997|5997|0
1610699400000|2021-01-15 08:30:00|6005.83|6005.83|6029.47|6029.47|6040.21|6040.21|6004.78|6004.78|0
1610699700000|2021-01-15 08:35:00|6026.49|6026.49|6032.98|6032.98|6032.98|6032.98|6016.07|6016.07|0
1610700000000|2021-01-15 08:40:00|6011.46|6011.46|5975.13|5975.13|6038.01|6038.01|5975.13|5975.13|0
1610700300000|2021-01-15 08:45:00|5973.05|5973.05|5835.8|5835.8|5977.02|5977.02|5835.8|5835.8|0
1610700600000|2021-01-15 08:50:00|5839.08|5839.08|5883.85|5883.85|5934.15|5934.15|5828.75|5828.75|0
1610700900000|2021-01-15 08:55:00|5886.24|5886.24|5951.25|5951.25|5953.93|5953.93|5874.6|5874.6|0
1610701200000|2021-01-15 09:00:00|5951.85|5951.85|6005.27|6005.27|6008.5|6008.5|5946.48|5946.48|0
1610701500000|2021-01-15 09:05:00|6004.97|6004.97|6030.76|6030.76|6035.38|6035.38|6000.79|6000.79|0
1610701800000|2021-01-15 09:10:00|6029.27|6029.27|6046.85|6046.85|6046.85|6046.85|6024.66|6024.66|0
1610702100000|2021-01-15 09:15:00|6047.15|6047.15|6063.78|6063.78|6070.35|6070.35|6044.71|6044.71|0
1610702400000|2021-01-15 09:20:00|6062.59|6062.59|6055.45|6055.45|6065.87|6065.87|6045.03|6045.03|0
1610702700000|2021-01-15 09:25:00|6053.66|6053.66|6012.98|6012.98|6054.56|6054.56|6012.98|6012.98|0
1610703000000|2021-01-15 09:30:00|6012.68|6012.68|6006.16|6006.16|6012.68|6012.68|5974.86|5974.86|0
1610703300000|2021-01-15 09:35:00|6005.57|6005.57|6014.49|6014.49|6019.95|6019.95|6005.57|6005.57|0
1610703600000|2021-01-15 09:40:00|6015.09|6015.09|6005.41|6005.41|6023.67|6023.67|6005.41|6005.41|0
1610703900000|2021-01-15 09:45:00|6006|6006|5996.53|5996.53|6008.99|6008.99|5985.49|5985.49|0
1610704200000|2021-01-15 09:50:00|5994.14|5994.14|5987.99|5987.99|6051.69|6051.69|5981.75|5981.75|0
1610704500000|2021-01-15 09:55:00|5992.46|5992.46|5975.53|5975.53|5992.46|5992.46|5974.34|5974.34|0
1610704800000|2021-01-15 10:00:00|5972.55|5972.55|5973|5973|5984.52|5984.52|5971.35|5971.35|0
1610705100000|2021-01-15 10:05:00|5982.23|5982.23|6010.5|6010.5|6010.5|6010.5|5982.23|5982.23|0
1610705400000|2021-01-15 10:10:00|6009.61|6009.61|5997.56|5997.56|6012.34|6012.34|5988.72|5988.72|0
1610705700000|2021-01-15 10:15:00|5994.87|5994.87|5952.42|5952.42|5996.96|5996.96|5943.24|5943.24|0
1610706000000|2021-01-15 10:20:00|5952.72|5952.72|5966.65|5966.65|5967.43|5967.43|5951.18|5951.18|0
1610706300000|2021-01-15 10:25:00|5968.18|5968.18|5975.39|5975.39|5981.49|5981.49|5964.42|5964.42|0
1610706600000|2021-01-15 10:30:00|5976.93|5976.93|6005.98|6005.98|6028.26|6028.26|5976.93|5976.93|0
1610706900000|2021-01-15 10:35:00|6007.52|6007.52|5962.93|5962.93|6007.81|6007.81|5959.35|5959.35|0
1610707200000|2021-01-15 10:40:00|5959.85|5959.85|5995.4|5995.4|5995.4|5995.4|5954.21|5954.21|0
1610707500000|2021-01-15 10:45:00|5996.89|5996.89|5998.27|5998.27|6004.03|6004.03|5994.8|5994.8|0
1610707800000|2021-01-15 10:50:00|5992.12|5992.12|5983.49|5983.49|5994.25|5994.25|5981.31|5981.31|0
1610708100000|2021-01-15 10:55:00|5982.89|5982.89|5967.7|5967.7|5987.94|5987.94|5962.93|5962.93|0
1610708400000|2021-01-15 11:00:00|5958.48|5958.48|5968.69|5968.69|5969.58|5969.58|5958.48|5958.48|0
1610708700000|2021-01-15 11:05:00|5970.22|5970.22|5961.34|5961.34|5970.43|5970.43|5958.27|5958.27|0
1610709000000|2021-01-15 11:10:00|5964.42|5964.42|6001.32|6001.32|6001.32|6001.32|5962.93|5962.93|0
1610709300000|2021-01-15 11:15:00|6007.47|6007.47|5982.57|5982.57|6032.07|6032.07|5979.5|5979.5|0
1610709600000|2021-01-15 11:20:00|5981.38|5981.38|5975.07|5975.07|5986.93|5986.93|5974.17|5974.17|0
1610709900000|2021-01-15 11:25:00|5976.86|5976.86|5964.35|5964.35|5978.05|5978.05|5950.22|5950.22|0
1610710200000|2021-01-15 11:30:00|5961.28|5961.28|6005.89|6005.89|6005.89|6005.89|5949.74|5949.74|0
1610710500000|2021-01-15 11:35:00|5999.74|5999.74|5975.92|5975.92|5999.74|5999.74|5975.92|5975.92|0
1610710800000|2021-01-15 11:40:00|5975.32|5975.32|5960.5|5960.5|5977.11|5977.11|5951.02|5951.02|0
1610711100000|2021-01-15 11:45:00|5962.04|5962.04|5962.45|5962.45|5973.26|5973.26|5953.5|5953.5|0
1610711400000|2021-01-15 11:50:00|5967.06|5967.06|5948.61|5948.61|5973.21|5973.21|5948.61|5948.61|0
1610711700000|2021-01-15 11:55:00|5949.51|5949.51|5969.26|5969.26|5975.25|5975.25|5949.51|5949.51|0
1610712000000|2021-01-15 12:00:00|5967.72|5967.72|5970.64|5970.64|5984.64|5984.64|5967.72|5967.72|0
1610712300000|2021-01-15 12:05:00|5969.45|5969.45|5960.31|5960.31|5975.85|5975.85|5958.78|5958.78|0
1610712600000|2021-01-15 12:10:00|5957.24|5957.24|5960.41|5960.41|5960.41|5960.41|5954.26|5954.26|0
1610712900000|2021-01-15 12:15:00|5952.72|5952.72|5953.91|5953.91|5955.7|5955.7|5952.72|5952.72|0
1610713200000|2021-01-15 12:20:00|5952.72|5952.72|5955.93|5955.93|5958.32|5958.32|5951.23|5951.23|0
1610713500000|2021-01-15 12:25:00|5954.44|5954.44|5954.14|5954.14|5961.3|5961.3|5952.35|5952.35|0
1610713800000|2021-01-15 12:30:00|5949.53|5949.53|5962.38|5962.38|5962.38|5962.38|5949.23|5949.23|0
1610714100000|2021-01-15 12:35:00|5971.61|5971.61|5982.21|5982.21|5982.21|5982.21|5965.64|5965.64|0
1610714400000|2021-01-15 12:40:00|5982.8|5982.8|5966.86|5966.86|5986.48|5986.48|5966.86|5966.86|0
1610714700000|2021-01-15 12:45:00|5969.84|5969.84|5967.11|5967.11|5972.52|5972.52|5959.77|5959.77|0
1610715000000|2021-01-15 12:50:00|5966.81|5966.81|5967.75|5967.75|5974.7|5974.7|5963.58|5963.58|0
1610715300000|2021-01-15 12:55:00|5966.26|5966.26|5962.15|5962.15|5966.26|5966.26|5954.4|5954.4|0
1610715600000|2021-01-15 13:00:00|5957.38|5957.38|5950.08|5950.08|5959.51|5959.51|5946.41|5946.41|0
1610715900000|2021-01-15 13:05:00|5951.28|5951.28|5939.53|5939.53|5958.43|5958.43|5938.33|5938.33|0
1610716200000|2021-01-15 13:10:00|5939.23|5939.23|5941.66|5941.66|5943.2|5943.2|5935.26|5935.26|0
1610716500000|2021-01-15 13:15:00|5943.2|5943.2|5949.69|5949.69|5953.57|5953.57|5938.43|5938.43|0
1610716800000|2021-01-15 13:20:00|5958.92|5958.92|5946.71|5946.71|5958.92|5958.92|5945.81|5945.81|0
1610717100000|2021-01-15 13:25:00|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|0
1610717400000|2021-01-15 13:30:00|5946.71|5946.71|5923.42|5923.42|5952.38|5952.38|5914.08|5914.08|0
1610717700000|2021-01-15 13:35:00|5923.12|5923.12|5914.24|5914.24|5924.66|5924.66|5909.26|5909.26|0
1610718000000|2021-01-15 13:40:00|5915.13|5915.13|5923.37|5923.37|5928.99|5928.99|5915.13|5915.13|0
1610718300000|2021-01-15 13:45:00|5924.86|5924.86|5924.31|5924.31|5930.72|5930.72|5918.46|5918.46|0
1610718600000|2021-01-15 13:50:00|5922.82|5922.82|5940.88|5940.88|5952.65|5952.65|5919.79|5919.79|0
1610718900000|2021-01-15 13:55:00|5945.95|5945.95|5941.78|5941.78|5945.95|5945.95|5938.4|5938.4|0
1610719200000|2021-01-15 14:00:00|5943.86|5943.86|5932.44|5932.44|5952.65|5952.65|5932.44|5932.44|0
1610719500000|2021-01-15 14:05:00|5933.93|5933.93|5936.36|5936.36|5936.36|5936.36|5932.44|5932.44|0
1610719800000|2021-01-15 14:10:00|5931.75|5931.75|5930.99|5930.99|5933.29|5933.29|5923.3|5923.3|0
1610720100000|2021-01-15 14:15:00|5931.29|5931.29|5920.92|5920.92|5935.56|5935.56|5920.92|5920.92|0
1610720400000|2021-01-15 14:20:00|5920.02|5920.02|5922.5|5922.5|5926.52|5926.52|5914.86|5914.86|0
1610720700000|2021-01-15 14:25:00|5922.8|5922.8|5911.24|5911.24|5922.8|5922.8|5909.1|5909.1|0
1610721000000|2021-01-15 14:30:00|5910.94|5910.94|5916.54|5916.54|5919.17|5919.17|5907.22|5907.22|0
1610721300000|2021-01-15 14:35:00|5918.07|5918.07|5903.94|5903.94|5922.75|5922.75|5903.64|5903.64|0
1610721600000|2021-01-15 14:40:00|5894.71|5894.71|5890.74|5890.74|5894.71|5894.71|5882.16|5882.16|0
1610721900000|2021-01-15 14:45:00|5891.94|5891.94|5880.48|5880.48|5896.11|5896.11|5878.05|5878.05|0
1610722200000|2021-01-15 14:50:00|5878.95|5878.95|5857.08|5857.08|5879.25|5879.25|5849.32|5849.32|0
1610722500000|2021-01-15 14:55:00|5860.15|5860.15|5858.11|5858.11|5860.15|5860.15|5844.87|5844.87|0
1610722800000|2021-01-15 15:00:00|5861.19|5861.19|5835.83|5835.83|5861.78|5861.78|5835.53|5835.53|0
1610723100000|2021-01-15 15:05:00|5836.13|5836.13|5817.72|5817.72|5836.13|5836.13|5814.4|5814.4|0
1610723400000|2021-01-15 15:10:00|5819.26|5819.26|5839.5|5839.5|5856.07|5856.07|5816.19|5816.19|0
1610723700000|2021-01-15 15:15:00|5839.8|5839.8|5857.74|5857.74|5868.51|5868.51|5829.17|5829.17|0
1610724000000|2021-01-15 15:20:00|5862.36|5862.36|5809.39|5809.39|5868.42|5868.42|5802.6|5802.6|0
1610724300000|2021-01-15 15:25:00|5809.99|5809.99|5885.53|5885.53|5885.53|5885.53|5809.99|5809.99|0
1610724600000|2021-01-15 15:30:00|5883.15|5883.15|5874.79|5874.79|5884.73|5884.73|5870.87|5870.87|0
1610724900000|2021-01-15 15:35:00|5870.18|5870.18|5883.44|5883.44|5884.68|5884.68|5868.64|5868.64|0
1610725200000|2021-01-15 15:40:00|5877.29|5877.29|5918.19|5918.19|5927.13|5927.13|5877.29|5877.29|0
1610725500000|2021-01-15 15:45:00|5920.57|5920.57|5895.49|5895.49|5928.26|5928.26|5894.6|5894.6|0
1610725800000|2021-01-15 15:50:00|5897.03|5897.03|5895.21|5895.21|5912.1|5912.1|5890.97|5890.97|0
1610726100000|2021-01-15 15:55:00|5896.75|5896.75|5931.88|5931.88|5940.03|5940.03|5892.14|5892.14|0
1610726400000|2021-01-15 16:00:00|5931.59|5931.59|5924.06|5924.06|5935.39|5935.39|5899.32|5899.32|0
1610726700000|2021-01-15 16:05:00|5922.52|5922.52|5910.77|5910.77|5922.52|5922.52|5895.4|5895.4|0
1610727000000|2021-01-15 16:10:00|5909.88|5909.88|5912.75|5912.75|5926.15|5926.15|5905.11|5905.11|0
1610727300000|2021-01-15 16:15:00|5911.56|5911.56|5924.61|5924.61|5924.61|5924.61|5886.15|5886.15|0
1610727600000|2021-01-15 16:20:00|5920|5920|5916.74|5916.74|5925.67|5925.67|5913.5|5913.5|0
1610727900000|2021-01-15 16:25:00|5915.85|5915.85|5926.4|5926.4|5932.21|5932.21|5914.31|5914.31|0
1610957700000|2021-01-18 08:15:00|5954.3|5954.3|5970.97|5970.97|5970.97|5970.97|5936.91|5936.91|0
1610958000000|2021-01-18 08:20:00|5967.39|5967.39|5960.34|5960.34|5974.84|5974.84|5960.34|5960.34|0
1610958300000|2021-01-18 08:25:00|5961.24|5961.24|5944.6|5944.6|5961.24|5961.24|5944.6|5944.6|0
1610958600000|2021-01-18 08:30:00|5946.09|5946.09|5942.51|5942.51|5946.69|5946.69|5941.62|5941.62|0
1610958900000|2021-01-18 08:35:00|5943.7|5943.7|5998.41|5998.41|5998.41|5998.41|5943.7|5943.7|0
1610959200000|2021-01-18 08:40:00|5996.62|5996.62|5991.85|5991.85|5996.62|5996.62|5985.59|5985.59|0
1610959500000|2021-01-18 08:45:00|5992.45|5992.45|6012.41|6012.41|6021.59|6021.59|5983.5|5983.5|0
1610959800000|2021-01-18 08:50:00|6012.71|6012.71|6013.86|6013.86|6015.65|6015.65|5997.63|5997.63|0
1610960100000|2021-01-18 08:55:00|6010.88|6010.88|5991.32|5991.32|6010.88|6010.88|5991.32|5991.32|0
1610960400000|2021-01-18 09:00:00|5992.82|5992.82|5967.71|5967.71|5992.82|5992.82|5964.73|5964.73|0
1610960700000|2021-01-18 09:05:00|5968.61|5968.61|5968.9|5968.9|5970.1|5970.1|5963.24|5963.24|0
1610961000000|2021-01-18 09:10:00|5968.31|5968.31|6014.94|6014.94|6017.62|6017.62|5968.31|5968.31|0
1610961300000|2021-01-18 09:15:00|6015.83|6015.83|6000.5|6000.5|6015.83|6015.83|6000.5|6000.5|0
1610961600000|2021-01-18 09:20:00|5998.71|5998.71|5996.03|5996.03|5998.71|5998.71|5996.03|5996.03|0
1610961900000|2021-01-18 09:25:00|5996.33|5996.33|6013.54|6013.54|6013.84|6013.84|5996.33|5996.33|0
1610962200000|2021-01-18 09:30:00|6014.13|6014.13|6013.24|6013.24|6014.13|6014.13|6011.75|6011.75|0
1610962500000|2021-01-18 09:35:00|6014.13|6014.13|6019.99|6019.99|6021.18|6021.18|6014.13|6014.13|0
1610962800000|2021-01-18 09:40:00|6024.6|6024.6|6007.48|6007.48|6024.6|6024.6|6006.15|6006.15|0
1610963100000|2021-01-18 09:45:00|6005.69|6005.69|5998|5998|6005.69|6005.69|5998|5998|0
1610963400000|2021-01-18 09:50:00|5999.2|5999.2|6000.69|6000.69|6000.69|6000.69|5997.41|5997.41|0
1610963700000|2021-01-18 09:55:00|6020.68|6020.68|6019.78|6019.78|6020.68|6020.68|6019.78|6019.78|0
1610964000000|2021-01-18 10:00:00|6009.02|6009.02|6023.11|6023.11|6023.11|6023.11|6009.02|6009.02|0
1610964300000|2021-01-18 10:05:00|6022.81|6022.81|6011.5|6011.5|6022.81|6022.81|6011.5|6011.5|0
1610964600000|2021-01-18 10:10:00|6011.79|6011.79|6023.45|6023.45|6023.45|6023.45|6010.9|6010.9|0
1610964900000|2021-01-18 10:15:00|6022.56|6022.56|6028.22|6028.22|6028.22|6028.22|6021.96|6021.96|0
1610965200000|2021-01-18 10:20:00|6027.03|6027.03|6012|6012|6028.82|6028.82|6011.11|6011.11|0
1610965500000|2021-01-18 10:25:00|6011.11|6011.11|6006.15|6006.15|6015.97|6015.97|6006.15|6006.15|0
1610965800000|2021-01-18 10:30:00|6006.45|6006.45|5998.65|5998.65|6006.45|6006.45|5997.15|5997.15|0
1610966100000|2021-01-18 10:35:00|5999.24|5999.24|6000.14|6000.14|6001.93|6001.93|5999.24|5999.24|0
1610966400000|2021-01-18 10:40:00|5998.65|5998.65|6008.42|6008.42|6020.77|6020.77|5996.81|5996.81|0
1610966700000|2021-01-18 10:45:00|6006.93|6006.93|6039.47|6039.47|6039.47|6039.47|6006.63|6006.63|0
1610967000000|2021-01-18 10:50:00|6038.58|6038.58|6028.55|6028.55|6038.58|6038.58|6019.57|6019.57|0
1610967300000|2021-01-18 10:55:00|6027.06|6027.06|6026.16|6026.16|6027.65|6027.65|6025.27|6025.27|0
1610967600000|2021-01-18 11:00:00|6013.86|6013.86|6011.82|6011.82|6014.46|6014.46|6007|6007|0
1610967900000|2021-01-18 11:05:00|6010.28|6010.28|6005.12|6005.12|6017.97|6017.97|6000.46|6000.46|0
1610968200000|2021-01-18 11:10:00|6015.88|6015.88|6015.93|6015.93|6016.52|6016.52|6014.69|6014.69|0
1610968500000|2021-01-18 11:15:00|6019|6019|6011.11|6011.11|6019.6|6019.6|6010.51|6010.51|0
1610968800000|2021-01-18 11:20:00|6012|6012|6012.85|6012.85|6022.08|6022.08|6012|6012|0
1610969100000|2021-01-18 11:25:00|6012.26|6012.26|6019.35|6019.35|6022.63|6022.63|6012.26|6012.26|0
1610969400000|2021-01-18 11:30:00|6020.84|6020.84|6035.71|6035.71|6035.71|6035.71|6013.54|6013.54|0
1610969700000|2021-01-18 11:35:00|6036.6|6036.6|6043.49|6043.49|6046.77|6046.77|6033.62|6033.62|0
1610970000000|2021-01-18 11:40:00|6042|6042|6037.48|6037.48|6059.02|6059.02|6037.48|6037.48|0
1610970300000|2021-01-18 11:45:00|6039.86|6039.86|6053.91|6053.91|6055.7|6055.7|6039.86|6039.86|0
1610970600000|2021-01-18 11:50:00|6055.7|6055.7|6048.54|6048.54|6060.7|6060.7|6048.54|6048.54|0
1610970900000|2021-01-18 11:55:00|6050.03|6050.03|6061.09|6061.09|6068.43|6068.43|6050.03|6050.03|0
1610971200000|2021-01-18 12:00:00|6062.88|6062.88|6056.73|6056.73|6064.07|6064.07|6050.58|6050.58|0
1610971500000|2021-01-18 12:05:00|6058.52|6058.52|6060.31|6060.31|6060.31|6060.31|6057.33|6057.33|0
1610971800000|2021-01-18 12:10:00|6049.55|6049.55|6057.88|6057.88|6058.77|6058.77|6048.65|6048.65|0
1610972100000|2021-01-18 12:15:00|6062.49|6062.49|6065.06|6065.06|6068.64|6068.64|6062.49|6062.49|0
1610972400000|2021-01-18 12:20:00|6071.21|6071.21|6064.46|6064.46|6083.51|6083.51|6064.46|6064.46|0
1610972700000|2021-01-18 12:25:00|6062.97|6062.97|6069.12|6069.12|6069.12|6069.12|6062.97|6062.97|0
1610973000000|2021-01-18 12:30:00|6068.23|6068.23|6047.3|6047.3|6069.17|6069.17|6047.3|6047.3|0
1610973300000|2021-01-18 12:35:00|6046.7|6046.7|6050.42|6050.42|6054.39|6054.39|6046.7|6046.7|0
1610973600000|2021-01-18 12:40:00|6051.96|6051.96|6046.66|6046.66|6058.36|6058.36|6046.66|6046.66|0
1610973900000|2021-01-18 12:45:00|6045.76|6045.76|6049.18|6049.18|6049.18|6049.18|6044.57|6044.57|0
1610974200000|2021-01-18 12:50:00|6055.33|6055.33|6054.73|6054.73|6061.48|6061.48|6054.73|6054.73|0
1610974500000|2021-01-18 12:55:00|6055.93|6055.93|6059.9|6059.9|6059.9|6059.9|6055.93|6055.93|0
1610974800000|2021-01-18 13:00:00|6060.2|6060.2|6057.12|6057.12|6066.05|6066.05|6056.82|6056.82|0
1610975100000|2021-01-18 13:05:00|6058.31|6058.31|6050.97|6050.97|6059.51|6059.51|6050.37|6050.37|0
1610975400000|2021-01-18 13:10:00|6040.21|6040.21|6061.39|6061.39|6061.39|6061.39|6040.21|6040.21|0
1610975700000|2021-01-18 13:15:00|6062.28|6062.28|6062.58|6062.58|6063.18|6063.18|6062.28|6062.28|0
1610976000000|2021-01-18 13:20:00|6068.73|6068.73|6059.96|6059.96|6072.91|6072.91|6059.07|6059.07|0
1610976300000|2021-01-18 13:25:00|6059.67|6059.67|6076.39|6076.39|6076.39|6076.39|6059.67|6059.67|0
1610976600000|2021-01-18 13:30:00|6074.9|6074.9|6078.67|6078.67|6078.97|6078.97|6070.43|6070.43|0
1610976900000|2021-01-18 13:35:00|6078.97|6078.97|6083.92|6083.92|6087.2|6087.2|6078.97|6078.97|0
1610977200000|2021-01-18 13:40:00|6082.38|6082.38|6081.28|6081.28|6082.38|6082.38|6078.51|6078.51|0
1610977500000|2021-01-18 13:45:00|6079.75|6079.75|6089.18|6089.18|6089.18|6089.18|6078.55|6078.55|0
1610977800000|2021-01-18 13:50:00|6084.56|6084.56|6079.65|6079.65|6084.56|6084.56|6079.65|6079.65|0
1610978100000|2021-01-18 13:55:00|6078.12|6078.12|6078.41|6078.41|6079.61|6079.61|6077.82|6077.82|0
1610978400000|2021-01-18 14:00:00|6076.88|6076.88|6071.97|6071.97|6076.88|6076.88|6067.65|6067.65|0
1610978700000|2021-01-18 14:05:00|6065.82|6065.82|6068.29|6068.29|6072.91|6072.91|6065.82|6065.82|0
1610979000000|2021-01-18 14:10:00|6066.76|6066.76|6064.07|6064.07|6071.07|6071.07|6064.07|6064.07|0
1610979300000|2021-01-18 14:15:00|6065.86|6065.86|6062.44|6062.44|6067.06|6067.06|6062.44|6062.44|0
1610979600000|2021-01-18 14:20:00|6061.55|6061.55|6067.01|6067.01|6067.01|6067.01|6058.47|6058.47|0
1610979900000|2021-01-18 14:25:00|6065.47|6065.47|6070.13|6070.13|6072.22|6072.22|6065.47|6065.47|0
1610980200000|2021-01-18 14:30:00|6073.21|6073.21|6074.49|6074.49|6077.57|6077.57|6067.15|6067.15|0
1610980500000|2021-01-18 14:35:00|6080.64|6080.64|6077.31|6077.31|6082.82|6082.82|6077.31|6077.31|0
1610980800000|2021-01-18 14:40:00|6078.21|6078.21|6072.4|6072.4|6079.15|6079.15|6072.4|6072.4|0
1610981100000|2021-01-18 14:45:00|6071.81|6071.81|6064.12|6064.12|6072.7|6072.7|6063.52|6063.52|0
1610981400000|2021-01-18 14:50:00|6065.31|6065.31|6059.71|6059.71|6070.48|6070.48|6057.62|6057.62|0
1610981700000|2021-01-18 14:55:00|6060.01|6060.01|6074.79|6074.79|6078.07|6078.07|6059.41|6059.41|0
1610982000000|2021-01-18 15:00:00|6080.94|6080.94|6070.82|6070.82|6083.03|6083.03|6070.82|6070.82|0
1610982300000|2021-01-18 15:05:00|6064.67|6064.67|6085.67|6085.67|6090.74|6090.74|6064.67|6064.67|0
1610982600000|2021-01-18 15:10:00|6085.96|6085.96|6077.04|6077.04|6087.5|6087.5|6065.13|6065.13|0
1610982900000|2021-01-18 15:15:00|6077.93|6077.93|6077.34|6077.34|6079.72|6079.72|6077.04|6077.04|0
1610983200000|2021-01-18 15:20:00|6078.87|6078.87|6082.84|6082.84|6084.08|6084.08|6078.57|6078.57|0
1610983500000|2021-01-18 15:25:00|6081.31|6081.31|6074.01|6074.01|6081.31|6081.31|6068.2|6068.2|0
1610983800000|2021-01-18 15:30:00|6075.55|6075.55|6072.13|6072.13|6076.74|6076.74|6069.05|6069.05|0
1610984100000|2021-01-18 15:35:00|6071.53|6071.53|6070.93|6070.93|6075.55|6075.55|6070.93|6070.93|0
1610984400000|2021-01-18 15:40:00|6069.4|6069.4|6070.34|6070.34|6078.57|6078.57|6068.2|6068.2|0
1610984700000|2021-01-18 15:45:00|6068.8|6068.8|6071.87|6071.87|6073.41|6073.41|6058.08|6058.08|0
1610985000000|2021-01-18 15:50:00|6073.41|6073.41|6068.55|6068.55|6075.2|6075.2|6068.55|6068.55|0
1610985300000|2021-01-18 15:55:00|6068.25|6068.25|6073.21|6073.21|6075.29|6075.29|6067.35|6067.35|0
1610985600000|2021-01-18 16:00:00|6074.74|6074.74|6064.97|6064.97|6076.28|6076.28|6064.97|6064.97|0
1610985900000|2021-01-18 16:05:00|6063.43|6063.43|6060.26|6060.26|6065.52|6065.52|6058.52|6058.52|0
1610986200000|2021-01-18 16:10:00|6059.67|6059.67|6067.1|6067.1|6069.88|6069.88|6059.67|6059.67|0
1610986500000|2021-01-18 16:15:00|6066.21|6066.21|6066.85|6066.85|6072.36|6072.36|6061.04|6061.04|0
1610986800000|2021-01-18 16:20:00|6067.15|6067.15|6063.52|6063.52|6072.06|6072.06|6063.52|6063.52|0
1610987100000|2021-01-18 16:25:00|6066.6|6066.6|6063.48|6063.48|6073.25|6073.25|6062.93|6062.93|0
1611044100000|2021-01-19 08:15:00|5884.67|5884.67|5920.58|5920.58|5920.58|5920.58|5881.89|5881.89|0
1611044400000|2021-01-19 08:20:00|5914.43|5914.43|5909.98|5909.98|5938.59|5938.59|5909.98|5909.98|0
1611044700000|2021-01-19 08:25:00|5912.66|5912.66|5908.1|5908.1|5915.78|5915.78|5908.1|5908.1|0
1611045000000|2021-01-19 08:30:00|5906.56|5906.56|5893.61|5893.61|5910.53|5910.53|5892.12|5892.12|0
1611045300000|2021-01-19 08:35:00|5894.21|5894.21|5875.62|5875.62|5895.11|5895.11|5872.04|5872.04|0
1611045600000|2021-01-19 08:40:00|5872.64|5872.64|5856.71|5856.71|5872.64|5872.64|5853.64|5853.64|0
1611045900000|2021-01-19 08:45:00|5852.1|5852.1|5855.52|5855.52|5866.24|5866.24|5848.43|5848.43|0
1611046200000|2021-01-19 08:50:00|5846.3|5846.3|5839.11|5839.11|5850.91|5850.91|5835.1|5835.1|0
1611046500000|2021-01-19 08:55:00|5848.34|5848.34|5797.99|5797.99|5852.95|5852.95|5795.26|5795.26|0
1611046800000|2021-01-19 09:00:00|5805.68|5805.68|5775.91|5775.91|5805.68|5805.68|5770.96|5770.96|0
1611047100000|2021-01-19 09:05:00|5777.41|5777.41|5823.83|5823.83|5823.83|5823.83|5777.41|5777.41|0
1611047400000|2021-01-19 09:10:00|5824.13|5824.13|5842.19|5842.19|5856.28|5856.28|5824.13|5824.13|0
1611047700000|2021-01-19 09:15:00|5841.59|5841.59|5827.59|5827.59|5842.78|5842.78|5827.59|5827.59|0
1611048000000|2021-01-19 09:20:00|5828.19|5828.19|5844.55|5844.55|5844.55|5844.55|5807.95|5807.95|0
1611048300000|2021-01-19 09:25:00|5842.76|5842.76|5837.26|5837.26|5842.76|5842.76|5836.06|5836.06|0
1611048600000|2021-01-19 09:30:00|5836.96|5836.96|5855.96|5855.96|5865.18|5865.18|5836.96|5836.96|0
1611048900000|2021-01-19 09:35:00|5853.87|5853.87|5859.97|5859.97|5859.97|5859.97|5852.38|5852.38|0
1611049200000|2021-01-19 09:40:00|5861.51|5861.51|5859.97|5859.97|5862.41|5862.41|5859.97|5859.97|0
1611049500000|2021-01-19 09:45:00|5860.27|5860.27|5867.62|5867.62|5879.92|5879.92|5860.27|5860.27|0
1611049800000|2021-01-19 09:50:00|5878.38|5878.38|5879.96|5879.96|5887.9|5887.9|5878.38|5878.38|0
1611050100000|2021-01-19 09:55:00|5880.86|5880.86|5884.57|5884.57|5886.11|5886.11|5877.58|5877.58|0
1611050400000|2021-01-19 10:00:00|5885.77|5885.77|5880.47|5880.47|5885.77|5885.77|5879.36|5879.36|0
1611050700000|2021-01-19 10:05:00|5877.39|5877.39|5870.78|5870.78|5877.39|5877.39|5869.89|5869.89|0
1611051000000|2021-01-19 10:10:00|5869.24|5869.24|5860.96|5860.96|5872.66|5872.66|5857.98|5857.98|0
1611051300000|2021-01-19 10:15:00|5859.47|5859.47|5872.16|5872.16|5873.7|5873.7|5851.28|5851.28|0
1611051600000|2021-01-19 10:20:00|5871.86|5871.86|5864.13|5864.13|5873.35|5873.35|5864.13|5864.13|0
1611051900000|2021-01-19 10:25:00|5861.05|5861.05|5864.68|5864.68|5864.68|5864.68|5861.05|5861.05|0
1611052200000|2021-01-19 10:30:00|5867.75|5867.75|5866.81|5866.81|5868.65|5868.65|5866.22|5866.22|0
1611052500000|2021-01-19 10:35:00|5863.74|5863.74|5857.59|5857.59|5866.81|5866.81|5857.59|5857.59|0
1611052800000|2021-01-19 10:40:00|5856.05|5856.05|5852.03|5852.03|5856.65|5856.65|5852.03|5852.03|0
1611053100000|2021-01-19 10:45:00|5858.18|5858.18|5872.96|5872.96|5873.56|5873.56|5858.18|5858.18|0
1611053400000|2021-01-19 10:50:00|5871.43|5871.43|5862.54|5862.54|5871.43|5871.43|5862.54|5862.54|0
1611053700000|2021-01-19 10:55:00|5861.95|5861.95|5830.65|5830.65|5861.95|5861.95|5830.65|5830.65|0
1611054000000|2021-01-19 11:00:00|5836.8|5836.8|5841.71|5841.71|5846.32|5846.32|5836.8|5836.8|0
1611054300000|2021-01-19 11:05:00|5840.17|5840.17|5873.4|5873.4|5873.4|5873.4|5837.44|5837.44|0
1611054600000|2021-01-19 11:10:00|5870.32|5870.32|5869.04|5869.04|5874.34|5874.34|5864.56|5864.56|0
1611054900000|2021-01-19 11:15:00|5867.85|5867.85|5864.77|5864.77|5867.85|5867.85|5864.77|5864.77|0
1611055200000|2021-01-19 11:20:00|5863.23|5863.23|5855.75|5855.75|5864.43|5864.43|5852.13|5852.13|0
1611055500000|2021-01-19 11:25:00|5849.6|5849.6|5852.38|5852.38|5858.23|5858.23|5849.01|5849.01|0
1611055800000|2021-01-19 11:30:00|5853.92|5853.92|5857.59|5857.59|5857.89|5857.89|5853.92|5853.92|0
1611056100000|2021-01-19 11:35:00|5856.99|5856.99|5798.66|5798.66|5856.99|5856.99|5787.89|5787.89|0
1611056400000|2021-01-19 11:40:00|5809.42|5809.42|5803.61|5803.61|5809.42|5809.42|5792.85|5792.85|0
1611056700000|2021-01-19 11:45:00|5806.69|5806.69|5808.18|5808.18|5808.18|5808.18|5806.69|5806.69|0
1611057000000|2021-01-19 11:50:00|5803.57|5803.57|5797.17|5797.17|5806.64|5806.64|5797.17|5797.17|0
1611057300000|2021-01-19 11:55:00|5781.79|5781.79|5768.89|5768.89|5781.79|5781.79|5765.22|5765.22|0
1611057600000|2021-01-19 12:00:00|5761.21|5761.21|5766.07|5766.07|5767.36|5767.36|5761.21|5761.21|0
1611057900000|2021-01-19 12:05:00|5761.46|5761.46|5748.81|5748.81|5761.46|5761.46|5748.81|5748.81|0
1611058200000|2021-01-19 12:10:00|5747.92|5747.92|5740.28|5740.28|5749.46|5749.46|5732.29|5732.29|0
1611058500000|2021-01-19 12:15:00|5741.82|5741.82|5746.43|5746.43|5746.43|5746.43|5741.82|5741.82|0
1611058800000|2021-01-19 12:20:00|5746.13|5746.13|5742.16|5742.16|5749.2|5749.2|5741.27|5741.27|0
1611059100000|2021-01-19 12:25:00|5741.27|5741.27|5757.83|5757.83|5757.83|5757.83|5741.27|5741.27|0
1611059400000|2021-01-19 12:30:00|5756.3|5756.3|5752.28|5752.28|5756.3|5756.3|5748.01|5748.01|0
1611059700000|2021-01-19 12:35:00|5755.36|5755.36|5771.07|5771.07|5771.07|5771.07|5751.09|5751.09|0
1611060000000|2021-01-19 12:40:00|5772.27|5772.27|5779.96|5779.96|5779.96|5779.96|5772.27|5772.27|0
1611060300000|2021-01-19 12:45:00|5779.06|5779.06|5779.31|5779.31|5786.75|5786.75|5777.52|5777.52|0
1611060600000|2021-01-19 12:50:00|5780.85|5780.85|5782.39|5782.39|5782.39|5782.39|5780.85|5780.85|0
1611060900000|2021-01-19 12:55:00|5777.78|5777.78|5765.47|5765.47|5777.78|5777.78|5765.47|5765.47|0
1611061200000|2021-01-19 13:00:00|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1611061500000|2021-01-19 13:05:00|5770.09|5770.09|5769.79|5769.79|5773.16|5773.16|5769.79|5769.79|0
1611061800000|2021-01-19 13:10:00|5771.33|5771.33|5768.25|5768.25|5772.86|5772.86|5763.64|5763.64|0
1611062100000|2021-01-19 13:15:00|5766.71|5766.71|5769.79|5769.79|5769.79|5769.79|5763.34|5763.34|0
1611062400000|2021-01-19 13:20:00|5770.39|5770.39|5773.46|5773.46|5773.46|5773.46|5762.7|5762.7|0
1611062700000|2021-01-19 13:25:00|5775|5775|5772.27|5772.27|5775|5775|5772.27|5772.27|0
1611063000000|2021-01-19 13:30:00|5770.73|5770.73|5776.24|5776.24|5777.13|5777.13|5770.73|5770.73|0
1611063300000|2021-01-19 13:35:00|5775.64|5775.64|5766.51|5766.51|5775.64|5775.64|5766.51|5766.51|0
1611063600000|2021-01-19 13:40:00|5766.81|5766.81|5767.1|5767.1|5769.19|5769.19|5762.15|5762.15|0
1611063900000|2021-01-19 13:45:00|5770.18|5770.18|5772.76|5772.76|5772.76|5772.76|5765.07|5765.07|0
1611064200000|2021-01-19 13:50:00|5769.69|5769.69|5787.09|5787.09|5787.09|5787.09|5763.13|5763.13|0
1611064500000|2021-01-19 13:55:00|5782.48|5782.48|5779.4|5779.4|5782.48|5782.48|5779.4|5779.4|0
1611064800000|2021-01-19 14:00:00|5777.87|5777.87|5767.7|5767.7|5777.87|5777.87|5767.7|5767.7|0
1611065100000|2021-01-19 14:05:00|5769.24|5769.24|5768|5768|5769.54|5769.54|5768|5768|0
1611065400000|2021-01-19 14:10:00|5769.54|5769.54|5769.54|5769.54|5771.67|5771.67|5768|5768|0
1611065700000|2021-01-19 14:15:00|5764.92|5764.92|5771.37|5771.37|5771.37|5771.37|5760.61|5760.61|0
1611066000000|2021-01-19 14:20:00|5774.45|5774.45|5772.61|5772.61|5774.45|5774.45|5772.31|5772.31|0
1611066300000|2021-01-19 14:25:00|5774.15|5774.15|5765.87|5765.87|5774.15|5774.15|5758.82|5758.82|0
1611066600000|2021-01-19 14:30:00|5764.08|5764.08|5739.87|5739.87|5764.08|5764.08|5736.79|5736.79|0
1611066900000|2021-01-19 14:35:00|5738.33|5738.33|5729.45|5729.45|5741.4|5741.4|5729.15|5729.15|0
1611067200000|2021-01-19 14:40:00|5730.04|5730.04|5709.46|5709.46|5730.34|5730.34|5709.46|5709.46|0
1611067500000|2021-01-19 14:45:00|5709.76|5709.76|5700.83|5700.83|5712.74|5712.74|5700.83|5700.83|0
1611067800000|2021-01-19 14:50:00|5702.32|5702.32|5694.04|5694.04|5702.32|5702.32|5690.02|5690.02|0
1611068100000|2021-01-19 14:55:00|5695.58|5695.58|5727.22|5727.22|5727.22|5727.22|5695.58|5695.58|0
1611068400000|2021-01-19 15:00:00|5727.52|5727.52|5725.68|5725.68|5734.27|5734.27|5713.38|5713.38|0
1611068700000|2021-01-19 15:05:00|5730.3|5730.3|5727.82|5727.82|5730.89|5730.89|5724.74|5724.74|0
1611069000000|2021-01-19 15:10:00|5726.28|5726.28|5724.74|5724.74|5732.43|5732.43|5723.21|5723.21|0
1611069300000|2021-01-19 15:15:00|5726.28|5726.28|5695.58|5695.58|5726.28|5726.28|5684.81|5684.81|0
1611069600000|2021-01-19 15:20:00|5694.04|5694.04|5667.6|5667.6|5696.82|5696.82|5666.71|5666.71|0
1611069900000|2021-01-19 15:25:00|5666.07|5666.07|5671.53|5671.53|5677.68|5677.68|5666.07|5666.07|0
1611070200000|2021-01-19 15:30:00|5673.06|5673.06|5693.9|5693.9|5697.92|5697.92|5673.06|5673.06|0
1611070500000|2021-01-19 15:35:00|5693.01|5693.01|5711.75|5711.75|5711.75|5711.75|5692.11|5692.11|0
1611070800000|2021-01-19 15:40:00|5713.29|5713.29|5723.96|5723.96|5725.2|5725.2|5713.29|5713.29|0
1611071100000|2021-01-19 15:45:00|5728.57|5728.57|5733.83|5733.83|5737.8|5737.8|5728.57|5728.57|0
1611071400000|2021-01-19 15:50:00|5736.9|5736.9|5741.01|5741.01|5747.97|5747.97|5732.73|5732.73|0
1611071700000|2021-01-19 15:55:00|5740.12|5740.12|5740.42|5740.42|5746.22|5746.22|5738.19|5738.19|0
1611072000000|2021-01-19 16:00:00|5745.03|5745.03|5716.64|5716.64|5745.03|5745.03|5716.64|5716.64|0
1611072300000|2021-01-19 16:05:00|5717.24|5717.24|5721.42|5721.42|5726.33|5726.33|5710.35|5710.35|0
1611072600000|2021-01-19 16:10:00|5722.95|5722.95|5727.57|5727.57|5737.69|5737.69|5721.42|5721.42|0
1611072900000|2021-01-19 16:15:00|5726.03|5726.03|5723.21|5723.21|5729.36|5729.36|5712.79|5712.79|0
1611073200000|2021-01-19 16:20:00|5726.28|5726.28|5714.07|5714.07|5729.4|5729.4|5714.07|5714.07|0
1611073500000|2021-01-19 16:25:00|5713.77|5713.77|5701.82|5701.82|5719.92|5719.92|5700.28|5700.28|0
1611130500000|2021-01-20 08:15:00|5457.7|5457.7|5463.71|5463.71|5463.71|5463.71|5421.69|5421.69|0
1611130800000|2021-01-20 08:20:00|5471.4|5471.4|5484.09|5484.09|5517.52|5517.52|5471.4|5471.4|0
1611131100000|2021-01-20 08:25:00|5484.39|5484.39|5460.47|5460.47|5484.39|5484.39|5451.5|5451.5|0
1611131400000|2021-01-20 08:30:00|5457.4|5457.4|5437.8|5437.8|5475.85|5475.85|5431.65|5431.65|0
1611131700000|2021-01-20 08:35:00|5438.7|5438.7|5505.96|5505.96|5505.96|5505.96|5438.7|5438.7|0
1611132000000|2021-01-20 08:40:00|5498.27|5498.27|5542.17|5542.17|5542.17|5542.17|5487.51|5487.51|0
1611132300000|2021-01-20 08:45:00|5537.56|5537.56|5495.2|5495.2|5538.75|5538.75|5484.43|5484.43|0
1611132600000|2021-01-20 08:50:00|5496.73|5496.73|5498.27|5498.27|5504.42|5504.42|5493.66|5493.66|0
1611132900000|2021-01-20 08:55:00|5499.81|5499.81|5488.61|5488.61|5499.81|5499.81|5485.58|5485.58|0
1611133200000|2021-01-20 09:00:00|5487.71|5487.71|5487.71|5487.71|5489.5|5489.5|5471.74|5471.74|0
1611133500000|2021-01-20 09:05:00|5489.2|5489.2|5511.33|5511.33|5518.37|5518.37|5487.42|5487.42|0
1611133800000|2021-01-20 09:10:00|5512.52|5512.52|5498.09|5498.09|5514.06|5514.06|5491.94|5491.94|0
1611134100000|2021-01-20 09:15:00|5496.55|5496.55|5521.01|5521.01|5521.01|5521.01|5486.98|5486.98|0
1611134400000|2021-01-20 09:20:00|5533.31|5533.31|5554.4|5554.4|5554.4|5554.4|5533.31|5533.31|0
1611134700000|2021-01-20 09:25:00|5554.1|5554.1|5543.49|5543.49|5560.1|5560.1|5543.19|5543.19|0
1611135000000|2021-01-20 09:30:00|5542.44|5542.44|5527.87|5527.87|5550.68|5550.68|5527.87|5527.87|0
1611135300000|2021-01-20 09:35:00|5530.95|5530.95|5519.98|5519.98|5537.99|5537.99|5519.98|5519.98|0
1611135600000|2021-01-20 09:40:00|5527.66|5527.66|5535.81|5535.81|5546.23|5546.23|5527.66|5527.66|0
1611135900000|2021-01-20 09:45:00|5534.27|5534.27|5536.15|5536.15|5536.15|5536.15|5517.11|5517.11|0
1611136200000|2021-01-20 09:50:00|5536.75|5536.75|5531.84|5531.84|5541.96|5541.96|5530.65|5530.65|0
1611136500000|2021-01-20 09:55:00|5525.69|5525.69|5512.84|5512.84|5528.77|5528.77|5512.84|5512.84|0
1611136800000|2021-01-20 10:00:00|5515.91|5515.91|5523.6|5523.6|5528.22|5528.22|5515.91|5515.91|0
1611137100000|2021-01-20 10:05:00|5522.71|5522.71|5526.08|5526.08|5528.86|5528.86|5520.57|5520.57|0
1611137400000|2021-01-20 10:10:00|5523.01|5523.01|5526.98|5526.98|5527.57|5527.57|5518.35|5518.35|0
1611137700000|2021-01-20 10:15:00|5534.66|5534.66|5537.1|5537.1|5543.54|5543.54|5533.13|5533.13|0
1611138000000|2021-01-20 10:20:00|5526.33|5526.33|5526.33|5526.33|5527.87|5527.87|5524.8|5524.8|0
1611138300000|2021-01-20 10:25:00|5523.26|5523.26|5532.48|5532.48|5532.48|5532.48|5523.26|5523.26|0
1611138600000|2021-01-20 10:30:00|5534.02|5534.02|5520.62|5520.62|5535.31|5535.31|5520.62|5520.62|0
1611138900000|2021-01-20 10:35:00|5519.08|5519.08|5529.59|5529.59|5536.39|5536.39|5514.47|5514.47|0
1611139200000|2021-01-20 10:40:00|5523.44|5523.44|5535.4|5535.4|5535.4|5535.4|5523.44|5523.44|0
1611139500000|2021-01-20 10:45:00|5527.71|5527.71|5529.55|5529.55|5529.55|5529.55|5510.8|5510.8|0
1611139800000|2021-01-20 10:50:00|5528.01|5528.01|5511.83|5511.83|5531.73|5531.73|5510.29|5510.29|0
1611140100000|2021-01-20 10:55:00|5511.23|5511.23|5532.02|5532.02|5532.02|5532.02|5511.23|5511.23|0
1611140400000|2021-01-20 11:00:00|5532.32|5532.32|5532.07|5532.07|5532.32|5532.32|5529.94|5529.94|0
1611140700000|2021-01-20 11:05:00|5532.97|5532.97|5545.31|5545.31|5545.91|5545.91|5532.97|5532.97|0
1611141000000|2021-01-20 11:10:00|5537.62|5537.62|5522.34|5522.34|5537.62|5537.62|5521.74|5521.74|0
1611141300000|2021-01-20 11:15:00|5519.27|5519.27|5508.5|5508.5|5521.7|5521.7|5503.89|5503.89|0
1611141600000|2021-01-20 11:20:00|5506.97|5506.97|5499.28|5499.28|5506.97|5506.97|5489.46|5489.46|0
1611141900000|2021-01-20 11:25:00|5486.98|5486.98|5486.38|5486.38|5487.92|5487.92|5482.41|5482.41|0
1611142200000|2021-01-20 11:30:00|5481.77|5481.77|5486.13|5486.13|5487.92|5487.92|5479.98|5479.98|0
1611142500000|2021-01-20 11:35:00|5490.74|5490.74|5483.74|5483.74|5491.43|5491.43|5480.67|5480.67|0
1611142800000|2021-01-20 11:40:00|5485.28|5485.28|5471.49|5471.49|5492.72|5492.72|5471.49|5471.49|0
1611143100000|2021-01-20 11:45:00|5471.79|5471.79|5480.16|5480.16|5484.13|5484.13|5471.49|5471.49|0
1611143400000|2021-01-20 11:50:00|5479.87|5479.87|5486.82|5486.82|5486.82|5486.82|5479.87|5479.87|0
1611143700000|2021-01-20 11:55:00|5483.74|5483.74|5495.15|5495.15|5501.3|5501.3|5481.31|5481.31|0
1611144000000|2021-01-20 12:00:00|5490.54|5490.54|5478.24|5478.24|5492.07|5492.07|5469.01|5469.01|0
1611144300000|2021-01-20 12:05:00|5482.85|5482.85|5483.19|5483.19|5493.52|5493.52|5482.3|5482.3|0
1611144600000|2021-01-20 12:10:00|5484.98|5484.98|5485.28|5485.28|5492.07|5492.07|5484.39|5484.39|0
1611144900000|2021-01-20 12:15:00|5485.58|5485.58|5482.55|5482.55|5488.65|5488.65|5480.71|5480.71|0
1611145200000|2021-01-20 12:20:00|5484.09|5484.09|5502.49|5502.49|5502.49|5502.49|5482.55|5482.55|0
1611145500000|2021-01-20 12:25:00|5503.98|5503.98|5506.76|5506.76|5511.67|5511.67|5501.3|5501.3|0
1611145800000|2021-01-20 12:30:00|5507.06|5507.06|5508.94|5508.94|5510.43|5510.43|5505.87|5505.87|0
1611146100000|2021-01-20 12:35:00|5508.34|5508.34|5503.82|5503.82|5510.57|5510.57|5501.35|5501.35|0
1611146400000|2021-01-20 12:40:00|5504.72|5504.72|5493.96|5493.96|5504.72|5504.72|5493.96|5493.96|0
1611146700000|2021-01-20 12:45:00|5495.49|5495.49|5495.49|5495.49|5495.79|5495.79|5494.6|5494.6|0
1611147000000|2021-01-20 12:50:00|5498.57|5498.57|5500.7|5500.7|5500.7|5500.7|5497.63|5497.63|0
1611147300000|2021-01-20 12:55:00|5502.84|5502.84|5501.55|5501.55|5504.63|5504.63|5497.28|5497.28|0
1611147600000|2021-01-20 13:00:00|5506.16|5506.16|5505.61|5505.61|5506.51|5506.51|5498.48|5498.48|0
1611147900000|2021-01-20 13:05:00|5507.15|5507.15|5508.69|5508.69|5508.69|5508.69|5502.54|5502.54|0
1611148200000|2021-01-20 13:10:00|5505.61|5505.61|5505.61|5505.61|5505.61|5505.61|5505.61|5505.61|0
1611148500000|2021-01-20 13:15:00|5502.54|5502.54|5507.4|5507.4|5507.4|5507.4|5497.63|5497.63|0
1611148800000|2021-01-20 13:20:00|5505.87|5505.87|5511.42|5511.42|5512.02|5512.02|5501.25|5501.25|0
1611149100000|2021-01-20 13:25:00|5512.96|5512.96|5508.94|5508.94|5513.55|5513.55|5508.94|5508.94|0
1611149400000|2021-01-20 13:30:00|5505.87|5505.87|5504.97|5504.97|5511.72|5511.72|5499.72|5499.72|0
1611149700000|2021-01-20 13:35:00|5500.36|5500.36|5505.91|5505.91|5510.52|5510.52|5498.22|5498.22|0
1611150000000|2021-01-20 13:40:00|5505.02|5505.02|5495.45|5495.45|5506.55|5506.55|5495.45|5495.45|0
1611150300000|2021-01-20 13:45:00|5490.83|5490.83|5465.82|5465.82|5490.83|5490.83|5465.82|5465.82|0
1611150600000|2021-01-20 13:50:00|5468.9|5468.9|5464.49|5464.49|5470.43|5470.43|5460.96|5460.96|0
1611150900000|2021-01-20 13:55:00|5464.19|5464.19|5471.19|5471.19|5471.19|5471.19|5464.19|5464.19|0
1611151200000|2021-01-20 14:00:00|5475.8|5475.8|5482.6|5482.6|5487.21|5487.21|5474.27|5474.27|0
1611151500000|2021-01-20 14:05:00|5484.13|5484.13|5470|5470|5484.13|5484.13|5465.39|5465.39|0
1611151800000|2021-01-20 14:10:00|5476.15|5476.15|5486.91|5486.91|5486.91|5486.91|5476.15|5476.15|0
1611152100000|2021-01-20 14:15:00|5489.99|5489.99|5492.17|5492.17|5495.24|5495.24|5484.48|5484.48|0
1611152400000|2021-01-20 14:20:00|5496.78|5496.78|5509.97|5509.97|5509.97|5509.97|5487.55|5487.55|0
1611152700000|2021-01-20 14:25:00|5513.05|5513.05|5506.55|5506.55|5516.12|5516.12|5496.14|5496.14|0
1611153000000|2021-01-20 14:30:00|5508.09|5508.09|5491.27|5491.27|5511.17|5511.17|5488.2|5488.2|0
1611153300000|2021-01-20 14:35:00|5490.67|5490.67|5472.91|5472.91|5496.18|5496.18|5471.38|5471.38|0
1611153600000|2021-01-20 14:40:00|5473.21|5473.21|5458.09|5458.09|5484.96|5484.96|5447.72|5447.72|0
1611153900000|2021-01-20 14:45:00|5461.16|5461.16|5466.46|5466.46|5492.46|5492.46|5461.16|5461.16|0
1611154200000|2021-01-20 14:50:00|5467.36|5467.36|5488.88|5488.88|5488.88|5488.88|5452.38|5452.38|0
1611154500000|2021-01-20 14:55:00|5489.48|5489.48|5485.47|5485.47|5490.08|5490.08|5467.96|5467.96|0
1611154800000|2021-01-20 15:00:00|5487|5487|5486.66|5486.66|5500.84|5500.84|5480|5480|0
1611155100000|2021-01-20 15:05:00|5487.55|5487.55|5478.28|5478.28|5496.98|5496.98|5477.09|5477.09|0
1611155400000|2021-01-20 15:10:00|5473.67|5473.67|5475.25|5475.25|5493.66|5493.66|5473.67|5473.67|0
1611155700000|2021-01-20 15:15:00|5476.79|5476.79|5468.41|5468.41|5479.82|5479.82|5468.41|5468.41|0
1611156000000|2021-01-20 15:20:00|5471.49|5471.49|5484.18|5484.18|5491.48|5491.48|5471.49|5471.49|0
1611156300000|2021-01-20 15:25:00|5483.58|5483.58|5468.85|5468.85|5483.58|5483.58|5461.16|5461.16|0
1611156600000|2021-01-20 15:30:00|5471.93|5471.93|5463.3|5463.3|5473.76|5473.76|5458.39|5458.39|0
1611156900000|2021-01-20 15:35:00|5462.7|5462.7|5464.58|5464.58|5466.72|5466.72|5447.97|5447.97|0
1611157200000|2021-01-20 15:40:00|5464.88|5464.88|5471.93|5471.93|5475|5475|5464.88|5464.88|0
1611157500000|2021-01-20 15:45:00|5473.46|5473.46|5479.06|5479.06|5495.33|5495.33|5473.46|5473.46|0
1611157800000|2021-01-20 15:50:00|5474.45|5474.45|5488.43|5488.43|5489.62|5489.62|5462.75|5462.75|0
1611158100000|2021-01-20 15:55:00|5489.96|5489.96|5467.8|5467.8|5506.19|5506.19|5467.2|5467.2|0
1611158400000|2021-01-20 16:00:00|5469.29|5469.29|5447.3|5447.3|5469.88|5469.88|5447.3|5447.3|0
1611158700000|2021-01-20 16:05:00|5448.5|5448.5|5443.88|5443.88|5456.48|5456.48|5436.29|5436.29|0
1611159000000|2021-01-20 16:10:00|5442.69|5442.69|5479.59|5479.59|5481.08|5481.08|5441.5|5441.5|0
1611159300000|2021-01-20 16:15:00|5481.13|5481.13|5472.06|5472.06|5481.13|5481.13|5445.47|5445.47|0
1611159600000|2021-01-20 16:20:00|5472.96|5472.96|5454.05|5454.05|5473.26|5473.26|5452.51|5452.51|0
1611159900000|2021-01-20 16:25:00|5455.24|5455.24|5477.92|5477.92|5487.78|5487.78|5453.41|5453.41|0
1611216900000|2021-01-21 08:15:00|5491.57|5491.57|5481.63|5481.63|5509.12|5509.12|5481.63|5481.63|0
1611217200000|2021-01-21 08:20:00|5481.04|5481.04|5468.83|5468.83|5488.72|5488.72|5468.83|5468.83|0
1611217500000|2021-01-21 08:25:00|5468.23|5468.23|5471.42|5471.42|5474.98|5474.98|5467.64|5467.64|0
1611217800000|2021-01-21 08:30:00|5483.72|5483.72|5469.63|5469.63|5483.72|5483.72|5465.02|5465.02|0
1611218100000|2021-01-21 08:35:00|5465.75|5465.75|5447.3|5447.3|5465.75|5465.75|5447.3|5447.3|0
1611218400000|2021-01-21 08:40:00|5433.47|5433.47|5430.78|5430.78|5433.47|5433.47|5423.14|5423.14|0
1611218700000|2021-01-21 08:45:00|5433.86|5433.86|5454.14|5454.14|5454.14|5454.14|5433.86|5433.86|0
1611219000000|2021-01-21 08:50:00|5441.84|5441.84|5440.99|5440.99|5443.43|5443.43|5435.74|5435.74|0
1611219300000|2021-01-21 08:55:00|5440.1|5440.1|5449.67|5449.67|5449.67|5449.67|5434.29|5434.29|0
1611219600000|2021-01-21 09:00:00|5449.97|5449.97|5459.99|5459.99|5459.99|5459.99|5449.97|5449.97|0
1611219900000|2021-01-21 09:05:00|5456.92|5456.92|5457.22|5457.22|5457.22|5457.22|5455.73|5455.73|0
1611220200000|2021-01-21 09:10:00|5449.53|5449.53|5465.5|5465.5|5465.5|5465.5|5449.53|5449.53|0
1611220500000|2021-01-21 09:15:00|5463.71|5463.71|5452.95|5452.95|5463.71|5463.71|5452.95|5452.95|0
1611220800000|2021-01-21 09:20:00|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|0
1611221100000|2021-01-21 09:25:00|5442.83|5442.83|5435.14|5435.14|5442.83|5442.83|5435.14|5435.14|0
1611221400000|2021-01-21 09:30:00|5439.76|5439.76|5448.38|5448.38|5448.38|5448.38|5437.67|5437.67|0
1611221700000|2021-01-21 09:35:00|5450.77|5450.77|5452.86|5452.86|5455.93|5455.93|5446.16|5446.16|0
1611222000000|2021-01-21 09:40:00|5449.87|5449.87|5447.44|5447.44|5452.65|5452.65|5447.44|5447.44|0
1611222300000|2021-01-21 09:45:00|5444.37|5444.37|5440.65|5440.65|5444.37|5444.37|5439.76|5439.76|0
1611222600000|2021-01-21 09:50:00|5440.95|5440.95|5436.08|5436.08|5440.95|5440.95|5432.76|5432.76|0
1611222900000|2021-01-21 09:55:00|5440.7|5440.7|5437.92|5437.92|5441.59|5441.59|5432.11|5432.11|0
1611223200000|2021-01-21 10:00:00|5445.61|5445.61|5444.41|5444.41|5445.61|5445.61|5444.41|5444.41|0
1611223500000|2021-01-21 10:05:00|5432.11|5432.11|5437.92|5437.92|5437.92|5437.92|5432.11|5432.11|0
1611223800000|2021-01-21 10:10:00|5433.31|5433.31|5436.38|5436.38|5437.92|5437.92|5431.77|5431.77|0
1611224100000|2021-01-21 10:15:00|5437.92|5437.92|5459.79|5459.79|5460.98|5460.98|5436.38|5436.38|0
1611224400000|2021-01-21 10:20:00|5455.18|5455.18|5461.33|5461.33|5461.33|5461.33|5455.18|5455.18|0
1611224700000|2021-01-21 10:25:00|5464.4|5464.4|5469.01|5469.01|5469.61|5469.61|5464.4|5464.4|0
1611225000000|2021-01-21 10:30:00|5473.63|5473.63|5484.39|5484.39|5487.46|5487.46|5473.63|5473.63|0
1611225300000|2021-01-21 10:35:00|5487.46|5487.46|5484.39|5484.39|5487.46|5487.46|5484.39|5484.39|0
1611225600000|2021-01-21 10:40:00|5502.84|5502.84|5502.84|5502.84|5512.36|5512.36|5502.84|5502.84|0
1611225900000|2021-01-21 10:45:00|5508.99|5508.99|5511.08|5511.08|5511.08|5511.08|5499.76|5499.76|0
1611226200000|2021-01-21 10:50:00|5512.87|5512.87|5513.46|5513.46|5515.3|5515.3|5512.87|5512.87|0
1611226500000|2021-01-21 10:55:00|5512.87|5512.87|5513.76|5513.76|5516.45|5516.45|5512.87|5512.87|0
1611226800000|2021-01-21 11:00:00|5516.15|5516.15|5513.07|5513.07|5516.15|5516.15|5513.07|5513.07|0
1611227100000|2021-01-21 11:05:00|5511.88|5511.88|5510.34|5510.34|5516.49|5516.49|5510.34|5510.34|0
1611227400000|2021-01-21 11:10:00|5511.24|5511.24|5509.7|5509.7|5511.24|5511.24|5509.7|5509.7|0
1611227700000|2021-01-21 11:15:00|5503.55|5503.55|5502.01|5502.01|5505.09|5505.09|5500.47|5500.47|0
1611228000000|2021-01-21 11:20:00|5505.09|5505.09|5509.7|5509.7|5509.7|5509.7|5503.55|5503.55|0
1611228300000|2021-01-21 11:25:00|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|5504.93|0
1611228600000|2021-01-21 11:30:00|5506.72|5506.72|5507.91|5507.91|5507.91|5507.91|5506.72|5506.72|0
1611229200000|2021-01-21 11:40:00|5509.45|5509.45|5506.37|5506.37|5509.45|5509.45|5506.37|5506.37|0
1611229500000|2021-01-21 11:45:00|5510.99|5510.99|5508.41|5508.41|5510.99|5510.99|5504.83|5504.83|0
1611229800000|2021-01-21 11:50:00|5509.01|5509.01|5515.11|5515.11|5515.11|5515.11|5507.47|5507.47|0
1611230100000|2021-01-21 11:55:00|5518.19|5518.19|5528.7|5528.7|5528.7|5528.7|5518.19|5518.19|0
1611230400000|2021-01-21 12:00:00|5533.31|5533.31|5541.25|5541.25|5542.74|5542.74|5533.31|5533.31|0
1611230700000|2021-01-21 12:05:00|5540.36|5540.36|5534.3|5534.3|5540.36|5540.36|5528.63|5528.63|0
1611231000000|2021-01-21 12:10:00|5533.41|5533.41|5526.66|5526.66|5533.41|5533.41|5526.36|5526.36|0
1611231300000|2021-01-21 12:15:00|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|0
1611231600000|2021-01-21 12:20:00|5524.18|5524.18|5521.1|5521.1|5525.07|5525.07|5521.1|5521.1|0
1611231900000|2021-01-21 12:25:00|5516.49|5516.49|5507.27|5507.27|5516.49|5516.49|5505.73|5505.73|0
1611232200000|2021-01-21 12:30:00|5502.65|5502.65|5505.73|5505.73|5505.73|5505.73|5488.82|5488.82|0
1611232500000|2021-01-21 12:35:00|5504.83|5504.83|5497.15|5497.15|5504.83|5504.83|5497.15|5497.15|0
1611232800000|2021-01-21 12:40:00|5498.68|5498.68|5495.06|5495.06|5498.68|5498.68|5495.06|5495.06|0
1611233100000|2021-01-21 12:45:00|5496.25|5496.25|5497.79|5497.79|5499.63|5499.63|5496.25|5496.25|0
1611233400000|2021-01-21 12:50:00|5499.33|5499.33|5501.6|5501.6|5505.18|5505.18|5499.03|5499.03|0
1611233700000|2021-01-21 12:55:00|5501.3|5501.3|5493.27|5493.27|5502.79|5502.79|5493.27|5493.27|0
1611234000000|2021-01-21 13:00:00|5496.34|5496.34|5497.88|5497.88|5497.88|5497.88|5491.73|5491.73|0
1611234300000|2021-01-21 13:05:00|5498.78|5498.78|5500.57|5500.57|5500.57|5500.57|5498.78|5498.78|0
1611234600000|2021-01-21 13:10:00|5494.42|5494.42|5489.9|5489.9|5494.42|5494.42|5489.9|5489.9|0
1611234900000|2021-01-21 13:15:00|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|0
1611235200000|2021-01-21 13:20:00|5496.05|5496.05|5495.7|5495.7|5496.05|5496.05|5494.51|5494.51|0
1611235500000|2021-01-21 13:25:00|5494.16|5494.16|5502.79|5502.79|5502.79|5502.79|5494.16|5494.16|0
1611235800000|2021-01-21 13:30:00|5503.39|5503.39|5483.1|5483.1|5503.39|5503.39|5478.79|5478.79|0
1611236100000|2021-01-21 13:35:00|5473.88|5473.88|5475.35|5475.35|5481.66|5481.66|5470.9|5470.9|0
1611236400000|2021-01-21 13:40:00|5477.44|5477.44|5484.78|5484.78|5484.78|5484.78|5477.44|5477.44|0
1611236700000|2021-01-21 13:45:00|5492.47|5492.47|5500.45|5500.45|5500.45|5500.45|5492.47|5492.47|0
1611237000000|2021-01-21 13:50:00|5500.15|5500.15|5497.22|5497.22|5520.44|5520.44|5496.62|5496.62|0
1611237300000|2021-01-21 13:55:00|5497.81|5497.81|5513.53|5513.53|5522.76|5522.76|5497.26|5497.26|0
1611237600000|2021-01-21 14:00:00|5514.13|5514.13|5516.86|5516.86|5516.86|5516.86|5511.06|5511.06|0
1611237900000|2021-01-21 14:05:00|5517.16|5517.16|5521.38|5521.38|5521.38|5521.38|5509.47|5509.47|0
1611238200000|2021-01-21 14:10:00|5518.31|5518.31|5519.8|5519.8|5520.1|5520.1|5518.31|5518.31|0
1611238500000|2021-01-21 14:15:00|5525.95|5525.95|5536.55|5536.55|5536.55|5536.55|5525.79|5525.79|0
1611238800000|2021-01-21 14:20:00|5536.85|5536.85|5541.46|5541.46|5541.46|5541.46|5536.85|5536.85|0
1611239100000|2021-01-21 14:25:00|5541.16|5541.16|5527.67|5527.67|5550.94|5550.94|5527.67|5527.67|0
1611239400000|2021-01-21 14:30:00|5527.97|5527.97|5504.7|5504.7|5527.97|5527.97|5504.7|5504.7|0
1611239700000|2021-01-21 14:35:00|5504.4|5504.4|5496.71|5496.71|5512.09|5512.09|5495.22|5495.22|0
1611240000000|2021-01-21 14:40:00|5496.12|5496.12|5489.97|5489.97|5498.85|5498.85|5488.77|5488.77|0
1611240300000|2021-01-21 14:45:00|5490.86|5490.86|5468.53|5468.53|5495.13|5495.13|5468.53|5468.53|0
1611240600000|2021-01-21 14:50:00|5471.61|5471.61|5466.74|5466.74|5471.61|5471.61|5466.74|5466.74|0
1611240900000|2021-01-21 14:55:00|5466.15|5466.15|5465.76|5465.76|5467.64|5467.64|5458.07|5458.07|0
1611241200000|2021-01-21 15:00:00|5470.37|5470.37|5474.25|5474.25|5477.37|5477.37|5470.37|5470.37|0
1611241500000|2021-01-21 15:05:00|5472.71|5472.71|5474.59|5474.59|5474.59|5474.59|5462.59|5462.59|0
1611241800000|2021-01-21 15:10:00|5476.13|5476.13|5487.83|5487.83|5489.07|5489.07|5470.37|5470.37|0
1611242100000|2021-01-21 15:15:00|5488.43|5488.43|5513.37|5513.37|5517.64|5517.64|5488.43|5488.43|0
1611242400000|2021-01-21 15:20:00|5508.76|5508.76|5501.92|5501.92|5508.76|5508.76|5490.91|5490.91|0
1611242700000|2021-01-21 15:25:00|5502.82|5502.82|5507.13|5507.13|5519.43|5519.43|5502.82|5502.82|0
1611243000000|2021-01-21 15:30:00|5506.83|5506.83|5516.2|5516.2|5524.78|5524.78|5504.75|5504.75|0
1611243300000|2021-01-21 15:35:00|5515.6|5515.6|5502.45|5502.45|5520.21|5520.21|5502.45|5502.45|0
1611243600000|2021-01-21 15:40:00|5500.91|5500.91|5470.51|5470.51|5506.12|5506.12|5469.57|5469.57|0
1611243900000|2021-01-21 15:45:00|5470.21|5470.21|5479.39|5479.39|5480.93|5480.93|5468.03|5468.03|0
1611244200000|2021-01-21 15:50:00|5479.99|5479.99|5468.03|5468.03|5480.28|5480.28|5467.69|5467.69|0
1611244500000|2021-01-21 15:55:00|5466.54|5466.54|5458.21|5458.21|5466.54|5466.54|5455.73|5455.73|0
1611244800000|2021-01-21 16:00:00|5458.8|5458.8|5467.39|5467.39|5467.39|5467.39|5456.03|5456.03|0
1611245100000|2021-01-21 16:05:00|5464.31|5464.31|5453.55|5453.55|5464.31|5464.31|5452.01|5452.01|0
1611245400000|2021-01-21 16:10:00|5453.85|5453.85|5459.35|5459.35|5467.39|5467.39|5452.31|5452.31|0
1611245700000|2021-01-21 16:15:00|5454.74|5454.74|5455.54|5455.54|5456.88|5456.88|5448.84|5448.84|0
1611246000000|2021-01-21 16:20:00|5455.84|5455.84|5446.41|5446.41|5459.77|5459.77|5442.4|5442.4|0
1611246300000|2021-01-21 16:25:00|5444.87|5444.87|5443.59|5443.59|5459.61|5459.61|5443.59|5443.59|0
1611303300000|2021-01-22 08:15:00|5327.52|5327.52|5305.28|5305.28|5327.52|5327.52|5291.45|5291.45|0
1611303600000|2021-01-22 08:20:00|5303.79|5303.79|5327.38|5327.38|5335.07|5335.07|5285.43|5285.43|0
1611303900000|2021-01-22 08:25:00|5324.31|5324.31|5325.36|5325.36|5332.36|5332.36|5322.68|5322.68|0
1611304200000|2021-01-22 08:30:00|5328.64|5328.64|5328.61|5328.61|5355.19|5355.19|5324.49|5324.49|0
1611304500000|2021-01-22 08:35:00|5329.35|5329.35|5309.99|5309.99|5330.25|5330.25|5304.62|5304.62|0
1611304800000|2021-01-22 08:40:00|5305.37|5305.37|5309.25|5309.25|5312.33|5312.33|5289.01|5289.01|0
1611305100000|2021-01-22 08:45:00|5307.76|5307.76|5315.26|5315.26|5319.14|5319.14|5307.76|5307.76|0
1611305400000|2021-01-22 08:50:00|5312.19|5312.19|5316.55|5316.55|5319.87|5319.87|5308.86|5308.86|0
1611305700000|2021-01-22 08:55:00|5317.74|5317.74|5329.65|5329.65|5331.19|5331.19|5317.74|5317.74|0
1611306000000|2021-01-22 09:00:00|5331.19|5331.19|5329.65|5329.65|5335.8|5335.8|5329.65|5329.65|0
1611306300000|2021-01-22 09:05:00|5328.11|5328.11|5288.07|5288.07|5328.11|5328.11|5285.64|5285.64|0
1611306600000|2021-01-22 09:10:00|5288.96|5288.96|5298.83|5298.83|5304.34|5304.34|5288.96|5288.96|0
1611306900000|2021-01-22 09:15:00|5301.91|5301.91|5301.52|5301.52|5301.91|5301.91|5293.03|5293.03|0
1611307200000|2021-01-22 09:20:00|5298.44|5298.44|5297|5297|5299.98|5299.98|5291.63|5291.63|0
1611307500000|2021-01-22 09:25:00|5299.38|5299.38|5295.07|5295.07|5299.68|5299.68|5295.07|5295.07|0
1611307800000|2021-01-22 09:30:00|5305.83|5305.83|5313.72|5313.72|5316.2|5316.2|5305.53|5305.53|0
1611308100000|2021-01-22 09:35:00|5310.74|5310.74|5299.73|5299.73|5310.74|5310.74|5299.73|5299.73|0
1611308400000|2021-01-22 09:40:00|5293.58|5293.58|5289.22|5289.22|5299.73|5299.73|5289.22|5289.22|0
1611308700000|2021-01-22 09:45:00|5288.02|5288.02|5272.69|5272.69|5288.02|5288.02|5271.16|5271.16|0
1611309000000|2021-01-22 09:50:00|5271.16|5271.16|5280.38|5280.38|5280.38|5280.38|5266.54|5266.54|0
1611309300000|2021-01-22 09:55:00|5277.31|5277.31|5281.92|5281.92|5281.92|5281.92|5274.23|5274.23|0
1611309600000|2021-01-22 10:00:00|5283.46|5283.46|5301.06|5301.06|5308.06|5308.06|5283.46|5283.46|0
1611309900000|2021-01-22 10:05:00|5300.16|5300.16|5311.91|5311.91|5311.91|5311.91|5292.57|5292.57|0
1611310200000|2021-01-22 10:10:00|5316.53|5316.53|5294.06|5294.06|5316.53|5316.53|5290.98|5290.98|0
1611310500000|2021-01-22 10:15:00|5292.52|5292.52|5290.69|5290.69|5294.06|5294.06|5290.69|5290.69|0
1611310800000|2021-01-22 10:20:00|5289.49|5289.49|5283.34|5283.34|5289.49|5289.49|5278.82|5278.82|0
1611311100000|2021-01-22 10:25:00|5284.88|5284.88|5282.45|5282.45|5288.85|5288.85|5279.37|5279.37|0
1611311400000|2021-01-22 10:30:00|5279.37|5279.37|5291.67|5291.67|5291.67|5291.67|5279.37|5279.37|0
1611311700000|2021-01-22 10:35:00|5292.57|5292.57|5279.08|5279.08|5294.06|5294.06|5279.08|5279.08|0
1611312000000|2021-01-22 10:40:00|5280.57|5280.57|5275.66|5275.66|5280.57|5280.57|5272.88|5272.88|0
1611312300000|2021-01-22 10:45:00|5274.12|5274.12|5294.36|5294.36|5303.58|5303.58|5274.12|5274.12|0
1611312600000|2021-01-22 10:50:00|5291.28|5291.28|5271.39|5271.39|5291.28|5291.28|5271.39|5271.39|0
1611312900000|2021-01-22 10:55:00|5268.31|5268.31|5276|5276|5276|5276|5268.31|5268.31|0
1611313200000|2021-01-22 11:00:00|5279.08|5279.08|5277.79|5277.79|5283.94|5283.94|5270.1|5270.1|0
1611313500000|2021-01-22 11:05:00|5276.25|5276.25|5268.91|5268.91|5276.25|5276.25|5268.91|5268.91|0
1611313800000|2021-01-22 11:10:00|5270.45|5270.45|5271.98|5271.98|5271.98|5271.98|5267.37|5267.37|0
1611314100000|2021-01-22 11:15:00|5270.45|5270.45|5274.12|5274.12|5292.91|5292.91|5265.24|5265.24|0
1611314400000|2021-01-22 11:20:00|5277.19|5277.19|5271.39|5271.39|5277.19|5277.19|5271.39|5271.39|0
1611314700000|2021-01-22 11:25:00|5269.6|5269.6|5282.45|5282.45|5285.52|5285.52|5269.6|5269.6|0
1611315000000|2021-01-22 11:30:00|5280.91|5280.91|5285.52|5285.52|5291.67|5291.67|5279.37|5279.37|0
1611315300000|2021-01-22 11:35:00|5283.73|5283.73|5277.93|5277.93|5283.73|5283.73|5274.35|5274.35|0
1611315600000|2021-01-22 11:40:00|5278.23|5278.23|5275.89|5275.89|5286.56|5286.56|5275.89|5275.89|0
1611315900000|2021-01-22 11:45:00|5285.11|5285.11|5314.83|5314.83|5315.72|5315.72|5285.11|5285.11|0
1611316200000|2021-01-22 11:50:00|5317.9|5317.9|5311.85|5311.85|5317.9|5317.9|5311.55|5311.55|0
1611316500000|2021-01-22 11:55:00|5312.74|5312.74|5328.12|5328.12|5328.12|5328.12|5312.74|5312.74|0
1611316800000|2021-01-22 12:00:00|5318.89|5318.89|5314.23|5314.23|5318.89|5318.89|5311.16|5311.16|0
1611317100000|2021-01-22 12:05:00|5311.16|5311.16|5305.1|5305.1|5314.28|5314.28|5303.91|5303.91|0
1611317400000|2021-01-22 12:10:00|5308.17|5308.17|5310.26|5310.26|5310.26|5310.26|5308.17|5308.17|0
1611317700000|2021-01-22 12:15:00|5313.34|5313.34|5301.38|5301.38|5313.34|5313.34|5300.78|5300.78|0
1611318000000|2021-01-22 12:20:00|5300.78|5300.78|5291.81|5291.81|5301.08|5301.08|5284.56|5284.56|0
1611318300000|2021-01-22 12:25:00|5289.72|5289.72|5290.62|5290.62|5290.62|5290.62|5289.72|5289.72|0
1611318600000|2021-01-22 12:30:00|5292.16|5292.16|5291.86|5291.86|5292.75|5292.75|5290.32|5290.32|0
1611318900000|2021-01-22 12:35:00|5293.4|5293.4|5285.41|5285.41|5295.48|5295.48|5285.41|5285.41|0
1611319200000|2021-01-22 12:40:00|5286.95|5286.95|5286.1|5286.1|5290.41|5290.41|5281.49|5281.49|0
1611319500000|2021-01-22 12:45:00|5287.59|5287.59|5275.59|5275.59|5287.59|5287.59|5271.96|5271.96|0
1611319800000|2021-01-22 12:50:00|5278.66|5278.66|5291.22|5291.22|5300.44|5300.44|5278.66|5278.66|0
1611320400000|2021-01-22 13:00:00|5285.07|5285.07|5280.2|5280.2|5285.07|5285.07|5278.66|5278.66|0
1611320700000|2021-01-22 13:05:00|5283.28|5283.28|5271.07|5271.07|5283.28|5283.28|5270.77|5270.77|0
1611321000000|2021-01-22 13:10:00|5268.68|5268.68|5269.92|5269.92|5273|5273|5266.59|5266.59|0
1611321300000|2021-01-22 13:15:00|5269.03|5269.03|5265.95|5265.95|5269.03|5269.03|5265.95|5265.95|0
1611321600000|2021-01-22 13:20:00|5261.34|5261.34|5257.46|5257.46|5261.34|5261.34|5254.78|5254.78|0
1611321900000|2021-01-22 13:25:00|5257.76|5257.76|5254.68|5254.68|5257.76|5257.76|5251.61|5251.61|0
1611322200000|2021-01-22 13:30:00|5255.88|5255.88|5258.1|5258.1|5260.49|5260.49|5251.26|5251.26|0
1611322500000|2021-01-22 13:35:00|5258.4|5258.4|5242.38|5242.38|5258.4|5258.4|5242.38|5242.38|0
1611322800000|2021-01-22 13:40:00|5243.92|5243.92|5253.15|5253.15|5253.74|5253.74|5243.92|5243.92|0
1611323100000|2021-01-22 13:45:00|5256.22|5256.22|5256.22|5256.22|5260.83|5260.83|5256.22|5256.22|0
1611323400000|2021-01-22 13:50:00|5259.3|5259.3|5259.3|5259.3|5259.89|5259.89|5259.3|5259.3|0
1611323700000|2021-01-22 13:55:00|5260.83|5260.83|5238.02|5238.02|5260.83|5260.83|5238.02|5238.02|0
1611324000000|2021-01-22 14:00:00|5238.92|5238.92|5232.22|5232.22|5244.77|5244.77|5214.71|5214.71|0
1611324300000|2021-01-22 14:05:00|5233.76|5233.76|5227.01|5227.01|5233.76|5233.76|5223.34|5223.34|0
1611324600000|2021-01-22 14:10:00|5228.55|5228.55|5225.47|5225.47|5231.62|5231.62|5219.32|5219.32|0
1611324900000|2021-01-22 14:15:00|5220.86|5220.86|5211.93|5211.93|5220.86|5220.86|5207.02|5207.02|0
1611325200000|2021-01-22 14:20:00|5212.23|5212.23|5194.72|5194.72|5218.08|5218.08|5194.72|5194.72|0
1611325500000|2021-01-22 14:25:00|5191.65|5191.65|5175.33|5175.33|5197.8|5197.8|5174.73|5174.73|0
1611325800000|2021-01-22 14:30:00|5166.1|5166.1|5194.03|5194.03|5209.41|5209.41|5149.54|5149.54|0
1611326100000|2021-01-22 14:35:00|5192.54|5192.54|5155.98|5155.98|5192.54|5192.54|5155.98|5155.98|0
1611326400000|2021-01-22 14:40:00|5157.18|5157.18|5155.04|5155.04|5167.94|5167.94|5150.43|5150.43|0
1611326700000|2021-01-22 14:45:00|5158.12|5158.12|5184.16|5184.16|5188.78|5188.78|5158.12|5158.12|0
1611327000000|2021-01-22 14:50:00|5185.7|5185.7|5166.86|5166.86|5185.7|5185.7|5164.18|5164.18|0
1611327300000|2021-01-22 14:55:00|5163.79|5163.79|5178.98|5178.98|5182.05|5182.05|5161.95|5161.95|0
1611327600000|2021-01-22 15:00:00|5175.9|5175.9|5170.28|5170.28|5180.51|5180.51|5165.53|5165.53|0
1611327900000|2021-01-22 15:05:00|5167.21|5167.21|5159.56|5159.56|5168.1|5168.1|5150.29|5150.29|0
1611328200000|2021-01-22 15:10:00|5156.49|5156.49|5164.68|5164.68|5164.68|5164.68|5145.38|5145.38|0
1611328500000|2021-01-22 15:15:00|5169.29|5169.29|5157.38|5157.38|5172.37|5172.37|5156.79|5156.79|0
1611328800000|2021-01-22 15:20:00|5160.46|5160.46|5146.12|5146.12|5162|5162|5146.12|5146.12|0
1611329100000|2021-01-22 15:25:00|5141.5|5141.5|5109.4|5109.4|5141.5|5141.5|5109.4|5109.4|0
1611329400000|2021-01-22 15:30:00|5110|5110|5100.86|5100.86|5116.15|5116.15|5099.33|5099.33|0
1611329700000|2021-01-22 15:35:00|5102.06|5102.06|5085.74|5085.74|5102.06|5102.06|5084.46|5084.46|0
1611330000000|2021-01-22 15:40:00|5084.2|5084.2|5090.9|5090.9|5112.09|5112.09|5084.2|5084.2|0
1611330300000|2021-01-22 15:45:00|5093.98|5093.98|5106.49|5106.49|5106.49|5106.49|5083.22|5083.22|0
1611330600000|2021-01-22 15:50:00|5109.56|5109.56|5100.13|5100.13|5128.01|5128.01|5100.13|5100.13|0
1611330900000|2021-01-22 15:55:00|5098.59|5098.59|5091.46|5091.46|5098.59|5098.59|5087.19|5087.19|0
1611331200000|2021-01-22 16:00:00|5088.38|5088.38|5084.07|5084.07|5090.86|5090.86|5069.33|5069.33|0
1611331500000|2021-01-22 16:05:00|5085.56|5085.56|5110.75|5110.75|5122.37|5122.37|5085.56|5085.56|0
1611331800000|2021-01-22 16:10:00|5110.16|5110.16|5112.29|5112.29|5119.98|5119.98|5110.16|5110.16|0
1611332100000|2021-01-22 16:15:00|5110.75|5110.75|5121.47|5121.47|5121.47|5121.47|5110.75|5110.75|0
1611332400000|2021-01-22 16:20:00|5119.93|5119.93|5119.63|5119.63|5121.47|5121.47|5115.96|5115.96|0
1611332700000|2021-01-22 16:25:00|5118.1|5118.1|5140.72|5140.72|5140.72|5140.72|5115.02|5115.02|0
1611562500000|2021-01-25 08:15:00|5108.71|5108.71|5075.53|5075.53|5110.25|5110.25|5073.4|5073.4|0
1611562800000|2021-01-25 08:20:00|5074.93|5074.93|5096.16|5096.16|5096.16|5096.16|5074.93|5074.93|0
1611563100000|2021-01-25 08:25:00|5093.08|5093.08|5093.04|5093.04|5095.98|5095.98|5082.32|5082.32|0
1611563400000|2021-01-25 08:30:00|5086.89|5086.89|5111.35|5111.35|5111.35|5111.35|5085.35|5085.35|0
1611563700000|2021-01-25 08:35:00|5094.44|5094.44|5103.71|5103.71|5103.71|5103.71|5092.95|5092.95|0
1611564000000|2021-01-25 08:40:00|5097.56|5097.56|5095.17|5095.17|5097.56|5097.56|5088.33|5088.33|0
1611564300000|2021-01-25 08:45:00|5093.64|5093.64|5090.56|5090.56|5093.64|5093.64|5087.49|5087.49|0
1611564600000|2021-01-25 08:50:00|5093.24|5093.24|5080.44|5080.44|5093.24|5093.24|5080.44|5080.44|0
1611564900000|2021-01-25 08:55:00|5075.83|5075.83|5077.37|5077.37|5077.37|5077.37|5075.83|5075.83|0
1611565200000|2021-01-25 09:00:00|5085.05|5085.05|5096.5|5096.5|5096.5|5096.5|5066.4|5066.4|0
1611565500000|2021-01-25 09:05:00|5101.12|5101.12|5114.22|5114.22|5114.22|5114.22|5101.12|5101.12|0
1611565800000|2021-01-25 09:10:00|5112.68|5112.68|5109.95|5109.95|5114.56|5114.56|5109.95|5109.95|0
1611566100000|2021-01-25 09:15:00|5110.55|5110.55|5097.61|5097.61|5117.59|5117.59|5097.61|5097.61|0
1611566400000|2021-01-25 09:20:00|5102.22|5102.22|5104.99|5104.99|5104.99|5104.99|5102.22|5102.22|0
1611566700000|2021-01-25 09:25:00|5103.46|5103.46|5094.23|5094.23|5103.46|5103.46|5094.23|5094.23|0
1611567300000|2021-01-25 09:35:00|5100.38|5100.38|5091.16|5091.16|5100.38|5100.38|5091.16|5091.16|0
1611567600000|2021-01-25 09:40:00|5086.54|5086.54|5087.44|5087.44|5091.16|5091.16|5086.54|5086.54|0
1611567900000|2021-01-25 09:45:00|5078.21|5078.21|5062.49|5062.49|5079.75|5079.75|5062.49|5062.49|0
1611568200000|2021-01-25 09:50:00|5050.19|5050.19|5055.52|5055.52|5060.43|5060.43|5039.43|5039.43|0
1611568500000|2021-01-25 09:55:00|5057.05|5057.05|5055.56|5055.56|5057.05|5057.05|5055.56|5055.56|0
1611568800000|2021-01-25 10:00:00|5057.1|5057.1|5046.34|5046.34|5057.1|5057.1|5043.26|5043.26|0
1611569100000|2021-01-25 10:05:00|5050.95|5050.95|5041.77|5041.77|5052.49|5052.49|5041.77|5041.77|0
1611569400000|2021-01-25 10:10:00|5043.31|5043.31|5038.7|5038.7|5043.31|5043.31|5032.55|5032.55|0
1611569700000|2021-01-25 10:15:00|5047.92|5047.92|5058.25|5058.25|5065.94|5065.94|5047.92|5047.92|0
1611570000000|2021-01-25 10:20:00|5059.79|5059.79|5062.38|5062.38|5062.38|5062.38|5057.31|5057.31|0
1611570300000|2021-01-25 10:25:00|5068.53|5068.53|5066.65|5066.65|5071.6|5071.6|5060.84|5060.84|0
1611570600000|2021-01-25 10:30:00|5065.45|5065.45|5064.56|5064.56|5071.51|5071.51|5059.3|5059.3|0
1611570900000|2021-01-25 10:35:00|5063.02|5063.02|5064.21|5064.21|5065.75|5065.75|5063.02|5063.02|0
1611571200000|2021-01-25 10:40:00|5065.75|5065.75|5076.67|5076.67|5076.67|5076.67|5065.75|5065.75|0
1611571500000|2021-01-25 10:45:00|5077.27|5077.27|5092.85|5092.85|5094.39|5094.39|5076.97|5076.97|0
1611571800000|2021-01-25 10:50:00|5100.54|5100.54|5102.53|5102.53|5104.81|5104.81|5095.58|5095.58|0
1611572100000|2021-01-25 10:55:00|5102.24|5102.24|5102.63|5102.63|5106.11|5106.11|5099.55|5099.55|0
1611572400000|2021-01-25 11:00:00|5104.42|5104.42|5115.09|5115.09|5115.09|5115.09|5098.61|5098.61|0
1611572700000|2021-01-25 11:05:00|5116.62|5116.62|5125.94|5125.94|5125.94|5125.94|5107.49|5107.49|0
1611573000000|2021-01-25 11:10:00|5126.84|5126.84|5118.64|5118.64|5126.84|5126.84|5112.4|5112.4|0
1611573300000|2021-01-25 11:15:00|5115.57|5115.57|5122.06|5122.06|5126.33|5126.33|5115.57|5115.57|0
1611573600000|2021-01-25 11:20:00|5120.87|5120.87|5106.39|5106.39|5121.47|5121.47|5106.39|5106.39|0
1611573900000|2021-01-25 11:25:00|5104.85|5104.85|5107.93|5107.93|5107.93|5107.93|5104.85|5104.85|0
1611574200000|2021-01-25 11:30:00|5108.82|5108.82|5113.34|5113.34|5116.42|5116.42|5108.82|5108.82|0
1611574500000|2021-01-25 11:35:00|5117.96|5117.96|5125.25|5125.25|5125.25|5125.25|5111.81|5111.81|0
1611574800000|2021-01-25 11:40:00|5121.38|5121.38|5119.84|5119.84|5122.91|5122.91|5119.84|5119.84|0
1611575100000|2021-01-25 11:45:00|5116.76|5116.76|5117.41|5117.41|5117.41|5117.41|5089.18|5089.18|0
1611575400000|2021-01-25 11:50:00|5128.17|5128.17|5117.7|5117.7|5129.71|5129.71|5115.87|5115.87|0
1611575700000|2021-01-25 11:55:00|5116.21|5116.21|5086.61|5086.61|5116.21|5116.21|5084.22|5084.22|0
1611576000000|2021-01-25 12:00:00|5083.53|5083.53|5091.27|5091.27|5097.03|5097.03|5083.53|5083.53|0
1611576300000|2021-01-25 12:05:00|5083.58|5083.58|5080.21|5080.21|5085.12|5085.12|5080.21|5080.21|0
1611576600000|2021-01-25 12:10:00|5075.59|5075.59|5079.36|5079.36|5079.36|5079.36|5074.06|5074.06|0
1611576900000|2021-01-25 12:15:00|5076.28|5076.28|5074.75|5074.75|5076.28|5076.28|5074.75|5074.75|0
1611577200000|2021-01-25 12:20:00|5073.21|5073.21|5058.27|5058.27|5074.75|5074.75|5058.27|5058.27|0
1611577500000|2021-01-25 12:25:00|5057.08|5057.08|5059.16|5059.16|5059.46|5059.46|5054.55|5054.55|0
1611577800000|2021-01-25 12:30:00|5062.24|5062.24|5058.87|5058.87|5063.78|5063.78|5054.55|5054.55|0
1611578100000|2021-01-25 12:35:00|5056.78|5056.78|5067.15|5067.15|5067.15|5067.15|5056.78|5056.78|0
1611578400000|2021-01-25 12:40:00|5068.69|5068.69|5073.39|5073.39|5076.38|5076.38|5064.08|5064.08|0
1611578700000|2021-01-25 12:45:00|5076.67|5076.67|5058.52|5058.52|5076.67|5076.67|5058.22|5058.22|0
1611579000000|2021-01-25 12:50:00|5059.72|5059.72|5038.79|5038.79|5059.72|5059.72|5035.21|5035.21|0
1611579300000|2021-01-25 12:55:00|5037.25|5037.25|5046.18|5046.18|5046.47|5046.47|5037.25|5037.25|0
1611579900000|2021-01-25 13:05:00|5052.33|5052.33|5027.73|5027.73|5052.33|5052.33|5024.65|5024.65|0
1611580200000|2021-01-25 13:10:00|5026.83|5026.83|5027.47|5027.47|5028.37|5028.37|5026.83|5026.83|0
1611580500000|2021-01-25 13:15:00|5032.09|5032.09|5026.33|5026.33|5038.24|5038.24|5026.33|5026.33|0
1611580800000|2021-01-25 13:20:00|5027.22|5027.22|5004.75|5004.75|5027.22|5027.22|5001.82|5001.82|0
1611581100000|2021-01-25 13:25:00|5009.37|5009.37|4991.86|4991.86|5009.37|5009.37|4987.25|4987.25|0
1611581400000|2021-01-25 13:30:00|4993.4|4993.4|4982.08|4982.08|4996.47|4996.47|4982.08|4982.08|0
1611581700000|2021-01-25 13:35:00|4992.85|4992.85|4991.31|4991.31|5000.19|5000.19|4984.81|4984.81|0
1611582000000|2021-01-25 13:40:00|4986.7|4986.7|4989.13|4989.13|4989.13|4989.13|4986.7|4986.7|0
1611582300000|2021-01-25 13:45:00|4986.05|4986.05|5009.62|5009.62|5009.62|5009.62|4986.05|4986.05|0
1611582600000|2021-01-25 13:50:00|5011.16|5011.16|5023.66|5023.66|5025.89|5025.89|5009.62|5009.62|0
1611582900000|2021-01-25 13:55:00|5028.28|5028.28|5036.22|5036.22|5036.22|5036.22|5015.77|5015.77|0
1611583200000|2021-01-25 14:00:00|5031.6|5031.6|5025.5|5025.5|5031.6|5031.6|5019.35|5019.35|0
1611583500000|2021-01-25 14:05:00|5023.96|5023.96|5025.2|5025.2|5029.81|5029.81|5019.05|5019.05|0
1611583800000|2021-01-25 14:10:00|5027.04|5027.04|5014.14|5014.14|5027.04|5027.04|5014.14|5014.14|0
1611584100000|2021-01-25 14:15:00|5015.68|5015.68|5014.14|5014.14|5018.75|5018.75|5014.14|5014.14|0
1611584400000|2021-01-25 14:20:00|5017.22|5017.22|5027.54|5027.54|5030.66|5030.66|5014.44|5014.44|0
1611584700000|2021-01-25 14:25:00|5026.05|5026.05|5023.87|5023.87|5029.12|5029.12|5018.36|5018.36|0
1611585000000|2021-01-25 14:30:00|5028.48|5028.48|5015.93|5015.93|5033.35|5033.35|5015.33|5015.33|0
1611585300000|2021-01-25 14:35:00|5020.54|5020.54|5029.81|5029.81|5035.96|5035.96|5020.54|5020.54|0
1611585600000|2021-01-25 14:40:00|5035.96|5035.96|5049.96|5049.96|5062.26|5062.26|5035.96|5035.96|0
1611585900000|2021-01-25 14:45:00|5043.81|5043.81|5038.6|5038.6|5043.81|5043.81|5038.01|5038.01|0
1611586200000|2021-01-25 14:50:00|5035.53|5035.53|5021.74|5021.74|5040.14|5040.14|5021.74|5021.74|0
1611586500000|2021-01-25 14:55:00|5020.2|5020.2|5022.68|5022.68|5031.56|5031.56|5020.2|5020.2|0
1611586800000|2021-01-25 15:00:00|5031.9|5031.9|5061.57|5061.57|5061.57|5061.57|5027.29|5027.29|0
1611587100000|2021-01-25 15:05:00|5066.19|5066.19|5039.45|5039.45|5067.97|5067.97|5037.96|5037.96|0
1611587400000|2021-01-25 15:10:00|5040.05|5040.05|5045.26|5045.26|5045.26|5045.26|5040.05|5040.05|0
1611587700000|2021-01-25 15:15:00|5043.17|5043.17|5048.68|5048.68|5056.36|5056.36|5043.17|5043.17|0
1611588000000|2021-01-25 15:20:00|5045.6|5045.6|5028.73|5028.73|5045.6|5045.6|5028.73|5028.73|0
1611588300000|2021-01-25 15:25:00|5031.81|5031.81|5039.7|5039.7|5039.7|5039.7|5031.81|5031.81|0
1611588600000|2021-01-25 15:30:00|5038.17|5038.17|5025.31|5025.31|5038.17|5038.17|5025.31|5025.31|0
1611588900000|2021-01-25 15:35:00|5022.24|5022.24|5020.4|5020.4|5029.93|5029.93|5019.81|5019.81|0
1611589200000|2021-01-25 15:40:00|5021.6|5021.6|5019.76|5019.76|5028.94|5028.94|5018.22|5018.22|0
1611589500000|2021-01-25 15:45:00|5021.3|5021.3|5012.72|5012.72|5028.94|5028.94|5009.64|5009.64|0
1611589800000|2021-01-25 15:50:00|5009.64|5009.64|5010.88|5010.88|5012.07|5012.07|5001.95|5001.95|0
1611590100000|2021-01-25 15:55:00|5009.34|5009.34|5006.61|5006.61|5015.49|5015.49|5000.46|5000.46|0
1611590400000|2021-01-25 16:00:00|5003.54|5003.54|4999.91|4999.91|5004.48|5004.48|4996.84|4996.84|0
1611590700000|2021-01-25 16:05:00|4998.37|4998.37|4980.61|4980.61|4998.37|4998.37|4977.54|4977.54|0
1611591000000|2021-01-25 16:10:00|4979.08|4979.08|4973.48|4973.48|4996.54|4996.54|4973.48|4973.48|0
1611591300000|2021-01-25 16:15:00|4971.94|4971.94|4945.5|4945.5|4971.94|4971.94|4933.2|4933.2|0
1611591600000|2021-01-25 16:20:00|4943.96|4943.96|4927.9|4927.9|4956.56|4956.56|4926.36|4926.36|0
1611591900000|2021-01-25 16:25:00|4923.29|4923.29|4943.18|4943.18|4944.47|4944.47|4923.29|4923.29|0
1611648900000|2021-01-26 08:15:00|4927.46|4927.46|4904.4|4904.4|4939.76|4939.76|4879.8|4879.8|0
1611649200000|2021-01-26 08:20:00|4907.48|4907.48|4886.59|4886.59|4913.63|4913.63|4881.98|4881.98|0
1611649500000|2021-01-26 08:25:00|4889.67|4889.67|4901.03|4901.03|4905.04|4905.04|4883.91|4883.91|0
1611649800000|2021-01-26 08:30:00|4899.49|4899.49|4863.28|4863.28|4906.19|4906.19|4861.74|4861.74|0
1611650100000|2021-01-26 08:35:00|4874.04|4874.04|4892.7|4892.7|4895.98|4895.98|4874.04|4874.04|0
1611650400000|2021-01-26 08:40:00|4898.85|4898.85|4905|4905|4906.54|4906.54|4898.85|4898.85|0
1611650700000|2021-01-26 08:45:00|4918.84|4918.84|4932.03|4932.03|4949.59|4949.59|4918.84|4918.84|0
1611651000000|2021-01-26 08:50:00|4938.18|4938.18|4956.63|4956.63|4956.63|4956.63|4935.11|4935.11|0
1611651300000|2021-01-26 08:55:00|4953.95|4953.95|4959.36|4959.36|4969.87|4969.87|4953.95|4953.95|0
1611651600000|2021-01-26 09:00:00|4962.44|4962.44|4934.76|4934.76|4963.97|4963.97|4934.76|4934.76|0
1611651900000|2021-01-26 09:05:00|4942.45|4942.45|4947.61|4947.61|4959.96|4959.96|4942.45|4942.45|0
1611652200000|2021-01-26 09:10:00|4945.23|4945.23|4938.13|4938.13|4955.99|4955.99|4936.35|4936.35|0
1611652500000|2021-01-26 09:15:00|4942.75|4942.75|4953.76|4953.76|4953.76|4953.76|4938.13|4938.13|0
1611652800000|2021-01-26 09:20:00|4950.69|4950.69|4954.17|4954.17|4962.82|4962.82|4939.92|4939.92|0
1611653100000|2021-01-26 09:25:00|4950|4950|4952.73|4952.73|4952.73|4952.73|4945.09|4945.09|0
1611653400000|2021-01-26 09:30:00|4954.27|4954.27|4959.13|4959.13|4965.28|4965.28|4954.27|4954.27|0
1611653700000|2021-01-26 09:35:00|4965.28|4965.28|4962.16|4962.16|4970.79|4970.79|4954.52|4954.52|0
1611654000000|2021-01-26 09:40:00|4965.24|4965.24|4987.77|4987.77|4991.74|4991.74|4965.24|4965.24|0
1611654300000|2021-01-26 09:45:00|4989.31|4989.31|5000.37|5000.37|5000.37|5000.37|4986.23|4986.23|0
1611654600000|2021-01-26 09:50:00|5011.13|5011.13|5016.34|5016.34|5024.62|5024.62|5011.13|5011.13|0
1611654900000|2021-01-26 09:55:00|5013.26|5013.26|5013.31|5013.31|5016.34|5016.34|5009.04|5009.04|0
1611655200000|2021-01-26 10:00:00|5014.85|5014.85|4998.67|4998.67|5014.85|5014.85|4998.67|4998.67|0
1611655500000|2021-01-26 10:05:00|4997.13|4997.13|4992.22|4992.22|4997.13|4997.13|4988.94|4988.94|0
1611655800000|2021-01-26 10:10:00|4986.07|4986.07|4988.85|4988.85|4993.76|4993.76|4984.53|4984.53|0
1611656100000|2021-01-26 10:15:00|4993.46|4993.46|5016.52|5016.52|5019.6|5019.6|4993.46|4993.46|0
1611656400000|2021-01-26 10:20:00|5031.9|5031.9|5039.54|5039.54|5039.54|5039.54|5027.29|5027.29|0
1611656700000|2021-01-26 10:25:00|5038|5038|5041.08|5041.08|5048.77|5048.77|5036.47|5036.47|0
1611657000000|2021-01-26 10:30:00|5042.62|5042.62|5039.93|5039.93|5042.62|5042.62|5039.93|5039.93|0
1611657300000|2021-01-26 10:35:00|5038.39|5038.39|5049.11|5049.11|5050.65|5050.65|5036.86|5036.86|0
1611657600000|2021-01-26 10:40:00|5050.65|5050.65|5050.44|5050.44|5050.65|5050.65|5042.75|5042.75|0
1611657900000|2021-01-26 10:45:00|5051.98|5051.98|5048.9|5048.9|5051.98|5051.98|5047.37|5047.37|0
1611658200000|2021-01-26 10:50:00|5047.37|5047.37|5027.68|5027.68|5047.37|5047.37|5016.62|5016.62|0
1611658500000|2021-01-26 10:55:00|5026.78|5026.78|5024.95|5024.95|5031.1|5031.1|5021.87|5021.87|0
1611658800000|2021-01-26 11:00:00|5028.02|5028.02|5020.33|5020.33|5028.02|5028.02|5020.33|5020.33|0
1611659100000|2021-01-26 11:05:00|5017.26|5017.26|5034.22|5034.22|5034.22|5034.22|5015.77|5015.77|0
1611659400000|2021-01-26 11:10:00|5036.6|5036.6|5041.12|5041.12|5060.22|5060.22|5036.6|5036.6|0
1611659700000|2021-01-26 11:15:00|5044.2|5044.2|5031.9|5031.9|5044.2|5044.2|5028.82|5028.82|0
1611660000000|2021-01-26 11:20:00|5032.79|5032.79|5036.37|5036.37|5037.41|5037.41|5029.72|5029.72|0
1611660300000|2021-01-26 11:25:00|5039.45|5039.45|5044.06|5044.06|5045.6|5045.6|5034.84|5034.84|0
1611660600000|2021-01-26 11:30:00|5050.21|5050.21|5043.07|5043.07|5051.75|5051.75|5040.99|5040.99|0
1611660900000|2021-01-26 11:35:00|5043.67|5043.67|5042.29|5042.29|5050.07|5050.07|5039.31|5039.31|0
1611661200000|2021-01-26 11:40:00|5044.38|5044.38|5056.98|5056.98|5059.66|5059.66|5044.38|5044.38|0
1611661500000|2021-01-26 11:45:00|5061.59|5061.59|5101.82|5101.82|5101.82|5101.82|5061.59|5061.59|0
1611661800000|2021-01-26 11:50:00|5097.21|5097.21|5076.92|5076.92|5106.43|5106.43|5068.29|5068.29|0
1611662100000|2021-01-26 11:55:00|5078.41|5078.41|5093.7|5093.7|5095.58|5095.58|5078.41|5078.41|0
1611662400000|2021-01-26 12:00:00|5093.4|5093.4|5095.97|5095.97|5102.62|5102.62|5088.28|5088.28|0
1611662700000|2021-01-26 12:05:00|5105.19|5105.19|5110.22|5110.22|5114.83|5114.83|5097.5|5097.5|0
1611663000000|2021-01-26 12:10:00|5107.14|5107.14|5105.74|5105.74|5107.14|5107.14|5101.13|5101.13|0
1611663300000|2021-01-26 12:15:00|5104.21|5104.21|5098.06|5098.06|5105.74|5105.74|5098.06|5098.06|0
1611663600000|2021-01-26 12:20:00|5102.67|5102.67|5104.85|5104.85|5111|5111|5101.77|5101.77|0
1611663900000|2021-01-26 12:25:00|5101.77|5101.77|5098.7|5098.7|5103.31|5103.31|5098.7|5098.7|0
1611664200000|2021-01-26 12:30:00|5100.19|5100.19|5097.5|5097.5|5103.26|5103.26|5094.43|5094.43|0
1611664500000|2021-01-26 12:35:00|5099.59|5099.59|5109.21|5109.21|5109.21|5109.21|5096.91|5096.91|0
1611664800000|2021-01-26 12:40:00|5106.13|5106.13|5098.45|5098.45|5106.13|5106.13|5098.45|5098.45|0
1611665100000|2021-01-26 12:45:00|5099.98|5099.98|5096.01|5096.01|5103.26|5103.26|5096.01|5096.01|0
1611665400000|2021-01-26 12:50:00|5099.09|5099.09|5100.24|5100.24|5106.39|5106.39|5091.4|5091.4|0
1611665700000|2021-01-26 12:55:00|5098.7|5098.7|5104.85|5104.85|5106.39|5106.39|5097.16|5097.16|0
1611666000000|2021-01-26 13:00:00|5108.13|5108.13|5111.85|5111.85|5112.44|5112.44|5107.23|5107.23|0
1611666300000|2021-01-26 13:05:00|5113.38|5113.38|5126.07|5126.07|5130.3|5130.3|5113.38|5113.38|0
1611666600000|2021-01-26 13:10:00|5127.61|5127.61|5108.66|5108.66|5127.61|5127.61|5108.66|5108.66|0
1611666900000|2021-01-26 13:15:00|5107.12|5107.12|5097.39|5097.39|5108.66|5108.66|5096.4|5096.4|0
1611667200000|2021-01-26 13:20:00|5097.99|5097.99|5135.64|5135.64|5135.64|5135.64|5097.99|5097.99|0
1611667500000|2021-01-26 13:25:00|5134.11|5134.11|5123.83|5123.83|5135.64|5135.64|5117.68|5117.68|0
1611667800000|2021-01-26 13:30:00|5133.05|5133.05|5142.32|5142.32|5142.92|5142.92|5126.01|5126.01|0
1611668100000|2021-01-26 13:35:00|5130.02|5130.02|5123.87|5123.87|5130.02|5130.02|5123.87|5123.87|0
1611668400000|2021-01-26 13:40:00|5120.8|5120.8|5150.17|5150.17|5150.17|5150.17|5120.8|5120.8|0
1611668700000|2021-01-26 13:45:00|5148.63|5148.63|5154.69|5154.69|5154.69|5154.69|5139.41|5139.41|0
1611669000000|2021-01-26 13:50:00|5160.84|5160.84|5153.15|5153.15|5160.84|5160.84|5151.96|5151.96|0
1611669300000|2021-01-26 13:55:00|5150.08|5150.08|5150.08|5150.08|5150.08|5150.08|5145.47|5145.47|0
1611669600000|2021-01-26 14:00:00|5156.23|5156.23|5153.15|5153.15|5160.84|5160.84|5150.08|5150.08|0
1611669900000|2021-01-26 14:05:00|5156.23|5156.23|5138.26|5138.26|5156.23|5156.23|5138.26|5138.26|0
1611670200000|2021-01-26 14:10:00|5137.96|5137.96|5123.87|5123.87|5137.96|5137.96|5123.87|5123.87|0
1611670500000|2021-01-26 14:15:00|5126.95|5126.95|5121.19|5121.19|5136.52|5136.52|5121.14|5121.14|0
1611670800000|2021-01-26 14:20:00|5119.65|5119.65|5110.08|5110.08|5121.99|5121.99|5099.32|5099.32|0
1611671100000|2021-01-26 14:25:00|5111.62|5111.62|5119.26|5119.26|5122.34|5122.34|5111.57|5111.57|0
1611671400000|2021-01-26 14:30:00|5122.34|5122.34|5098.93|5098.93|5122.34|5122.34|5098.93|5098.93|0
1611671700000|2021-01-26 14:35:00|5101.91|5101.91|5088.6|5088.6|5115.75|5115.75|5088.6|5088.6|0
1611672000000|2021-01-26 14:40:00|5089.8|5089.8|5091.68|5091.68|5091.68|5091.68|5081.21|5081.21|0
1611672300000|2021-01-26 14:45:00|5088.6|5088.6|5074.76|5074.76|5093.22|5093.22|5068.61|5068.61|0
1611672600000|2021-01-26 14:50:00|5074.47|5074.47|5061.02|5061.02|5074.47|5074.47|5059.48|5059.48|0
1611672900000|2021-01-26 14:55:00|5060.42|5060.42|5065.04|5065.04|5065.04|5065.04|5060.42|5060.42|0
1611673200000|2021-01-26 15:00:00|5063.5|5063.5|5069.4|5069.4|5076.44|5076.44|5063.5|5063.5|0
1611673500000|2021-01-26 15:05:00|5070.93|5070.93|5082.75|5082.75|5082.75|5082.75|5070.93|5070.93|0
1611673800000|2021-01-26 15:10:00|5081.21|5081.21|5049.91|5049.91|5082.75|5082.75|5044.11|5044.11|0
1611674100000|2021-01-26 15:15:00|5052.99|5052.99|5053.33|5053.33|5059.78|5059.78|5051.79|5051.79|0
1611674400000|2021-01-26 15:20:00|5061.02|5061.02|5063.75|5063.75|5067.42|5067.42|5059.48|5059.48|0
1611674700000|2021-01-26 15:25:00|5062.21|5062.21|5056.41|5056.41|5064.09|5064.09|5056.41|5056.41|0
1611675000000|2021-01-26 15:30:00|5054.87|5054.87|5057.85|5057.85|5059.18|5059.18|5053.03|5053.03|0
1611675300000|2021-01-26 15:35:00|5060.93|5060.93|5045.9|5045.9|5062.76|5062.76|5036.72|5036.72|0
1611675600000|2021-01-26 15:40:00|5048.97|5048.97|5045.05|5045.05|5048.97|5048.97|5040.44|5040.44|0
1611675900000|2021-01-26 15:45:00|5041.97|5041.97|5048.03|5048.03|5049.96|5049.96|5039.24|5039.24|0
1611676200000|2021-01-26 15:50:00|5044.96|5044.96|5028.39|5028.39|5044.96|5044.96|5026.85|5026.85|0
1611676500000|2021-01-26 15:55:00|5026.9|5026.9|5011.22|5011.22|5026.9|5026.9|5010.92|5010.92|0
1611676800000|2021-01-26 16:00:00|5018.91|5018.91|5021.39|5021.39|5025.66|5025.66|5018.91|5018.91|0
1611677100000|2021-01-26 16:05:00|5019.85|5019.85|5015.88|5015.88|5024.46|5024.46|5014.39|5014.39|0
1611677400000|2021-01-26 16:10:00|5012.81|5012.81|5005.76|5005.76|5015.88|5015.88|5005.76|5005.76|0
1611677700000|2021-01-26 16:15:00|5006.95|5006.95|5004.82|5004.82|5023.18|5023.18|5004.82|5004.82|0
1611678000000|2021-01-26 16:20:00|5003.28|5003.28|5006.66|5006.66|5008.49|5008.49|4999.86|4999.86|0
1611678300000|2021-01-26 16:25:00|5005.12|5005.12|5005.67|5005.67|5008.74|5008.74|4999.27|4999.27|0
1611735300000|2021-01-27 08:15:00|5001.77|5001.77|4996.17|4996.17|5018.59|5018.59|4995.62|4995.62|0
1611735600000|2021-01-27 08:20:00|4994.63|4994.63|4984.72|4984.72|4994.63|4994.63|4979.25|4979.25|0
1611735900000|2021-01-27 08:25:00|4975.49|4975.49|4979.41|4979.41|4990.43|4990.43|4973.95|4973.95|0
1611736200000|2021-01-27 08:30:00|4981.5|4981.5|4992.52|4992.52|4992.52|4992.52|4981.5|4981.5|0
1611736500000|2021-01-27 08:35:00|4995.8|4995.8|5004.59|5004.59|5004.59|5004.59|4995.8|4995.8|0
1611736800000|2021-01-27 08:40:00|5006.12|5006.12|5022.6|5022.6|5030.29|5030.29|5006.12|5006.12|0
1611737100000|2021-01-27 08:45:00|5016.45|5016.45|5062.14|5062.14|5062.14|5062.14|5011.84|5011.84|0
1611737400000|2021-01-27 08:50:00|5058.26|5058.26|5061.29|5061.29|5061.29|5061.29|5037.93|5037.93|0
1611737700000|2021-01-27 08:55:00|5059.75|5059.75|5077.01|5077.01|5077.01|5077.01|5059.75|5059.75|0
1611738000000|2021-01-27 09:00:00|5069.32|5069.32|5076.83|5076.83|5090.66|5090.66|5069.32|5069.32|0
1611738300000|2021-01-27 09:05:00|5084.51|5084.51|5089.08|5089.08|5096.72|5096.72|5079.9|5079.9|0
1611738600000|2021-01-27 09:10:00|5087.29|5087.29|5087.04|5087.04|5092.11|5092.11|5085.75|5085.75|0
1611738900000|2021-01-27 09:15:00|5085.5|5085.5|5084.33|5084.33|5089.88|5089.88|5082.72|5082.72|0
1611739200000|2021-01-27 09:20:00|5082.79|5082.79|5077.03|5077.03|5090.04|5090.04|5077.03|5077.03|0
1611739500000|2021-01-27 09:25:00|5076.73|5076.73|5073.2|5073.2|5076.73|5076.73|5058.77|5058.77|0
1611739800000|2021-01-27 09:30:00|5071.66|5071.66|5075.68|5075.68|5075.68|5075.68|5067.99|5067.99|0
1611740100000|2021-01-27 09:35:00|5074.14|5074.14|5053.9|5053.9|5074.14|5074.14|5053.9|5053.9|0
1611740400000|2021-01-27 09:40:00|5050.83|5050.83|5053.86|5053.86|5055.64|5055.64|5041.6|5041.6|0
1611740700000|2021-01-27 09:45:00|5052.32|5052.32|5038.69|5038.69|5052.32|5052.32|5038.69|5038.69|0
1611741000000|2021-01-27 09:50:00|5040.77|5040.77|5044.88|5044.88|5044.88|5044.88|5031.04|5031.04|0
1611741300000|2021-01-27 09:55:00|5054.11|5054.11|5047.91|5047.91|5054.11|5054.11|5047.91|5047.91|0
1611741600000|2021-01-27 10:00:00|5046.37|5046.37|5033.78|5033.78|5047.91|5047.91|5033.78|5033.78|0
1611741900000|2021-01-27 10:05:00|5039.93|5039.93|5041.46|5041.46|5047.61|5047.61|5039.93|5039.93|0
1611742200000|2021-01-27 10:10:00|5039.93|5039.93|5046.33|5046.33|5046.33|5046.33|5033.78|5033.78|0
1611742500000|2021-01-27 10:15:00|5046.63|5046.63|5034.76|5034.76|5047.22|5047.22|5034.76|5034.76|0
1611742800000|2021-01-27 10:20:00|5028.61|5028.61|5022.46|5022.46|5028.61|5028.61|5022.46|5022.46|0
1611743100000|2021-01-27 10:25:00|5013.24|5013.24|5031.25|5031.25|5031.25|5031.25|5013.24|5013.24|0
1611743400000|2021-01-27 10:30:00|5032.79|5032.79|5067.58|5067.58|5067.58|5067.58|5032.79|5032.79|0
1611743700000|2021-01-27 10:35:00|5066.68|5066.68|5097.25|5097.25|5103.44|5103.44|5066.68|5066.68|0
1611744000000|2021-01-27 10:40:00|5097.55|5097.55|5091.74|5091.74|5100.28|5100.28|5091.74|5091.74|0
1611744300000|2021-01-27 10:45:00|5090.2|5090.2|5085.64|5085.64|5090.25|5090.25|5074.58|5074.58|0
1611744600000|2021-01-27 10:50:00|5084.14|5084.14|5064.8|5064.8|5085.34|5085.34|5064.8|5064.8|0
1611744900000|2021-01-27 10:55:00|5063.26|5063.26|5074.58|5074.58|5074.58|5074.58|5058.44|5058.44|0
1611745200000|2021-01-27 11:00:00|5069.96|5069.96|5037.17|5037.17|5069.96|5069.96|5037.17|5037.17|0
1611745500000|2021-01-27 11:05:00|5038.07|5038.07|5029.74|5029.74|5039.26|5039.26|5026.66|5026.66|0
1611745800000|2021-01-27 11:10:00|5032.81|5032.81|5053.94|5053.94|5053.94|5053.94|5032.81|5032.81|0
1611746100000|2021-01-27 11:15:00|5057.02|5057.02|5062.87|5062.87|5069.32|5069.32|5057.02|5057.02|0
1611746400000|2021-01-27 11:20:00|5061.38|5061.38|5078.55|5078.55|5078.55|5078.55|5061.38|5061.38|0
1611746700000|2021-01-27 11:25:00|5073.93|5073.93|5053.1|5053.1|5073.93|5073.93|5050.71|5050.71|0
1611747000000|2021-01-27 11:30:00|5053.99|5053.99|5066.29|5066.29|5066.29|5066.29|5053.99|5053.99|0
1611747300000|2021-01-27 11:35:00|5060.14|5060.14|5040.89|5040.89|5061.68|5061.68|5040.89|5040.89|0
1611747600000|2021-01-27 11:40:00|5037.81|5037.81|5031.46|5031.46|5037.81|5037.81|5024.32|5024.32|0
1611747900000|2021-01-27 11:45:00|5032.05|5032.05|5022.07|5022.07|5036.37|5036.37|5009.77|5009.77|0
1611748200000|2021-01-27 11:50:00|5023.86|5023.86|5032.65|5032.65|5032.65|5032.65|5022.32|5022.32|0
1611748500000|2021-01-27 11:55:00|5035.73|5035.73|5043.41|5043.41|5052.64|5052.64|5035.73|5035.73|0
1611748800000|2021-01-27 12:00:00|5041.88|5041.88|5052.64|5052.64|5061.86|5061.86|5041.88|5041.88|0
1611749100000|2021-01-27 12:05:00|5051.1|5051.1|5058.99|5058.99|5067.03|5067.03|5049.56|5049.56|0
1611749400000|2021-01-27 12:10:00|5062.07|5062.07|5048.58|5048.58|5076.46|5076.46|5048.58|5048.58|0
1611749700000|2021-01-27 12:15:00|5045.29|5045.29|5042.61|5042.61|5056.45|5056.45|5038|5038|0
1611750000000|2021-01-27 12:20:00|5036.46|5036.46|5045.69|5045.69|5045.69|5045.69|5036.46|5036.46|0
1611750300000|2021-01-27 12:25:00|5041.07|5041.07|5025.24|5025.24|5041.07|5041.07|5018.1|5018.1|0
1611750600000|2021-01-27 12:30:00|5023.7|5023.7|5018.19|5018.19|5029.85|5029.85|5013.58|5013.58|0
1611750900000|2021-01-27 12:35:00|5016.66|5016.66|5000.04|5000.04|5018.19|5018.19|5000.04|5000.04|0
1611751200000|2021-01-27 12:40:00|5001.58|5001.58|5006.1|5006.1|5009.52|5009.52|4997.22|4997.22|0
1611751500000|2021-01-27 12:45:00|5010.71|5010.71|5030.08|5030.08|5030.08|5030.08|5009.18|5009.18|0
1611751800000|2021-01-27 12:50:00|5036.23|5036.23|5028.75|5028.75|5036.23|5036.23|5026.71|5026.71|0
1611752100000|2021-01-27 12:55:00|5024.14|5024.14|5016.54|5016.54|5028.45|5028.45|5016.54|5016.54|0
1611752400000|2021-01-27 13:00:00|5015.65|5015.65|5016.2|5016.2|5020.81|5020.81|5015.65|5015.65|0
1611752700000|2021-01-27 13:05:00|5011.58|5011.58|4998.04|4998.04|5011.58|5011.58|4998.04|4998.04|0
1611753000000|2021-01-27 13:10:00|4998.34|4998.34|5002.15|5002.15|5003.94|5003.94|4997.54|4997.54|0
1611753300000|2021-01-27 13:15:00|5003.69|5003.69|5038.57|5038.57|5044.38|5044.38|5003.69|5003.69|0
1611753600000|2021-01-27 13:20:00|5037.67|5037.67|5041.9|5041.9|5042.49|5042.49|5031.52|5031.52|0
1611753900000|2021-01-27 13:25:00|5043.43|5043.43|5019.27|5019.27|5043.43|5043.43|5013.42|5013.42|0
1611754200000|2021-01-27 13:30:00|5018.97|5018.97|5018.47|5018.47|5022.05|5022.05|5010.78|5010.78|0
1611754500000|2021-01-27 13:35:00|5016.93|5016.93|4998.23|4998.23|5016.93|5016.93|4998.23|4998.23|0
1611754800000|2021-01-27 13:40:00|5001.3|5001.3|4999.47|4999.47|5004.08|5004.08|4993.32|4993.32|0
1611755100000|2021-01-27 13:45:00|5002.54|5002.54|5008.39|5008.39|5009.93|5009.93|4997.04|4997.04|0
1611755400000|2021-01-27 13:50:00|5007.2|5007.2|5003.58|5003.58|5009.73|5009.73|5003.58|5003.58|0
1611755700000|2021-01-27 13:55:00|5006.65|5006.65|4991.37|4991.37|5007.59|5007.59|4991.37|4991.37|0
1611756000000|2021-01-27 14:00:00|4991.07|4991.07|4996.23|4996.23|4997.77|4997.77|4990.47|4990.47|0
1611756300000|2021-01-27 14:05:00|4993.16|4993.16|4965.57|4965.57|4993.16|4993.16|4965.57|4965.57|0
1611756600000|2021-01-27 14:10:00|4968.65|4968.65|4977.14|4977.14|4978.68|4978.68|4968.65|4968.65|0
1611756900000|2021-01-27 14:15:00|4976.24|4976.24|4977.09|4977.09|4985.08|4985.08|4962.06|4962.06|0
1611757200000|2021-01-27 14:20:00|4972.48|4972.48|4975.46|4975.46|4977.55|4977.55|4972.48|4972.48|0
1611757500000|2021-01-27 14:25:00|4972.39|4972.39|4988.47|4988.47|4990.1|4990.1|4971.15|4971.15|0
1611757800000|2021-01-27 14:30:00|4990.01|4990.01|4988.77|4988.77|5000.68|5000.68|4988.77|4988.77|0
1611758100000|2021-01-27 14:35:00|4987.24|4987.24|4995.61|4995.61|5005|5005|4984.8|4984.8|0
1611758400000|2021-01-27 14:40:00|4989.46|4989.46|4977.96|4977.96|4995.13|4995.13|4977.96|4977.96|0
1611758700000|2021-01-27 14:45:00|4977.37|4977.37|4955.29|4955.29|4986.59|4986.59|4955.29|4955.29|0
1611759000000|2021-01-27 14:50:00|4954.4|4954.4|4957.17|4957.17|4957.47|4957.47|4949.78|4949.78|0
1611759300000|2021-01-27 14:55:00|4957.77|4957.77|4981.98|4981.98|4988.73|4988.73|4957.77|4957.77|0
1611759600000|2021-01-27 15:00:00|4980.79|4980.79|4995.08|4995.08|4998.62|4998.62|4980.79|4980.79|0
1611759900000|2021-01-27 15:05:00|4995.98|4995.98|5007.13|5007.13|5011.35|5011.35|4989.37|4989.37|0
1611760200000|2021-01-27 15:10:00|5006.83|5006.83|4995.96|4995.96|5012.98|5012.98|4995.96|4995.96|0
1611760500000|2021-01-27 15:15:00|4989.81|4989.81|5019.43|5019.43|5019.43|5019.43|4986.73|4986.73|0
1611760800000|2021-01-27 15:20:00|5036.34|5036.34|5022.25|5022.25|5036.34|5036.34|5022.25|5022.25|0
1611761100000|2021-01-27 15:25:00|5022.55|5022.55|5004.4|5004.4|5028.36|5028.36|5004.4|5004.4|0
1611761400000|2021-01-27 15:30:00|5009.01|5009.01|5020.14|5020.14|5039.99|5039.99|5009.01|5009.01|0
1611761700000|2021-01-27 15:35:00|5017.07|5017.07|5010.8|5010.8|5021.68|5021.68|5010.8|5010.8|0
1611762000000|2021-01-27 15:40:00|5010.21|5010.21|5035.13|5035.13|5035.13|5035.13|5008.67|5008.67|0
1611762300000|2021-01-27 15:45:00|5036.66|5036.66|5025.35|5025.35|5039.78|5039.78|5023.51|5023.51|0
1611762600000|2021-01-27 15:50:00|5024.75|5024.75|5026.59|5026.59|5030.47|5030.47|5021.38|5021.38|0
1611762900000|2021-01-27 15:55:00|5028.13|5028.13|5034.87|5034.87|5034.87|5034.87|5025.69|5025.69|0
1611763200000|2021-01-27 16:00:00|5035.47|5035.47|5053.28|5053.28|5053.28|5053.28|5032.4|5032.4|0
1611763500000|2021-01-27 16:05:00|5050.2|5050.2|5059.7|5059.7|5062.78|5062.78|5043.8|5043.8|0
1611763800000|2021-01-27 16:10:00|5056.12|5056.12|5050.32|5050.32|5061.88|5061.88|5042.68|5042.68|0
1611764100000|2021-01-27 16:15:00|5049.42|5049.42|5042.68|5042.68|5051.3|5051.3|5037.81|5037.81|0
1611764400000|2021-01-27 16:20:00|5041.18|5041.18|5044.76|5044.76|5044.76|5044.76|5037.47|5037.47|0
1611764700000|2021-01-27 16:25:00|5043.23|5043.23|5048.3|5048.3|5055.34|5055.34|5041.09|5041.09|0
1611821700000|2021-01-28 08:15:00|5146.35|5146.35|5125.42|5125.42|5159.55|5159.55|5117.18|5117.18|0
1611822000000|2021-01-28 08:20:00|5108.51|5108.51|5113.42|5113.42|5127.51|5127.51|5099.03|5099.03|0
1611822300000|2021-01-28 08:25:00|5112.23|5112.23|5088.82|5088.82|5113.72|5113.72|5081.77|5081.77|0
1611822600000|2021-01-28 08:30:00|5089.42|5089.42|5099.4|5099.4|5108.53|5108.53|5081.73|5081.73|0
1611822900000|2021-01-28 08:35:00|5096.41|5096.41|5054.4|5054.4|5096.41|5096.41|5054.4|5054.4|0
1611823200000|2021-01-28 08:40:00|5052.86|5052.86|5066.9|5066.9|5069.43|5069.43|5052.86|5052.86|0
1611823500000|2021-01-28 08:45:00|5060.75|5060.75|5057.98|5057.98|5074.29|5074.29|5052.24|5052.24|0
1611823800000|2021-01-28 08:50:00|5055.29|5055.29|5047.03|5047.03|5055.29|5055.29|5022.43|5022.43|0
1611824100000|2021-01-28 08:55:00|5036.27|5036.27|4970.14|4970.14|5039.35|5039.35|4967.46|4967.46|0
1611824400000|2021-01-28 09:00:00|4971.93|4971.93|4992.58|4992.58|4992.58|4992.58|4945.52|4945.52|0
1611824700000|2021-01-28 09:05:00|4995.65|4995.65|5001.94|5001.94|5026.86|5026.86|4995.65|4995.65|0
1611825000000|2021-01-28 09:10:00|5008.09|5008.09|4996.07|4996.07|5008.09|5008.09|4993.75|4993.75|0
1611825300000|2021-01-28 09:15:00|4993.98|4993.98|4994.17|4994.17|4996.67|4996.67|4980.97|4980.97|0
1611825600000|2021-01-28 09:20:00|4995.7|4995.7|4973.31|4973.31|4995.7|4995.7|4967.5|4967.5|0
1611825900000|2021-01-28 09:25:00|4973.9|4973.9|4974.2|4974.2|4974.2|4974.2|4973.9|4973.9|0
1611826200000|2021-01-28 09:30:00|4970.92|4970.92|4979.6|4979.6|4980.35|4980.35|4967.94|4967.94|0
1611826500000|2021-01-28 09:35:00|4984.21|4984.21|4985.56|4985.56|4988.59|4988.59|4981.13|4981.13|0
1611826800000|2021-01-28 09:40:00|4984.67|4984.67|5008.78|5008.78|5008.78|5008.78|4984.67|4984.67|0
1611827100000|2021-01-28 09:45:00|5013.26|5013.26|5024.48|5024.48|5029.34|5029.34|5013.26|5013.26|0
1611827400000|2021-01-28 09:50:00|5025.67|5025.67|5032.81|5032.81|5039.56|5039.56|5023.29|5023.29|0
1611827700000|2021-01-28 09:55:00|5032.51|5032.51|5032.01|5032.01|5035.98|5035.98|5021.24|5021.24|0
1611828000000|2021-01-28 10:00:00|5033.2|5033.2|5038.5|5038.5|5042.13|5042.13|5033.2|5033.2|0
1611828300000|2021-01-28 10:05:00|5043.11|5043.11|5048.37|5048.37|5049.91|5049.91|5042.22|5042.22|0
1611828600000|2021-01-28 10:10:00|5045.29|5045.29|5040.68|5040.68|5049.91|5049.91|5040.68|5040.68|0
1611828900000|2021-01-28 10:15:00|5034.53|5034.53|5061.79|5061.79|5061.79|5061.79|5030.68|5030.68|0
1611829200000|2021-01-28 10:20:00|5063.88|5063.88|5089.05|5089.05|5092.33|5092.33|5062.34|5062.34|0
1611829500000|2021-01-28 10:25:00|5087.52|5087.52|5053.87|5053.87|5087.52|5087.52|5052.34|5052.34|0
1611829800000|2021-01-28 10:30:00|5050.8|5050.8|5042.79|5042.79|5058.49|5058.49|5039.72|5039.72|0
1611830100000|2021-01-28 10:35:00|5044.33|5044.33|5038.09|5038.09|5050.39|5050.39|5033.47|5033.47|0
1611830400000|2021-01-28 10:40:00|5033.47|5033.47|5049.06|5049.06|5049.06|5049.06|5033.47|5033.47|0
1611830700000|2021-01-28 10:45:00|5052.13|5052.13|5055.3|5055.3|5066.61|5066.61|5051.24|5051.24|0
1611831000000|2021-01-28 10:50:00|5056.49|5056.49|5036.6|5036.6|5057.78|5057.78|5036.6|5036.6|0
1611831300000|2021-01-28 10:55:00|5035.06|5035.06|5017.94|5017.94|5036.39|5036.39|5017.94|5017.94|0
1611831600000|2021-01-28 11:00:00|5027.12|5027.12|5018.58|5018.58|5028.01|5028.01|5018.58|5018.58|0
1611831900000|2021-01-28 11:05:00|5024.73|5024.73|5025.72|5025.72|5025.72|5025.72|5005.73|5005.73|0
1611832200000|2021-01-28 11:10:00|5024.18|5024.18|5033.91|5033.91|5033.91|5033.91|5024.18|5024.18|0
1611832500000|2021-01-28 11:15:00|5041.6|5041.6|5040.61|5040.61|5041.6|5041.6|5035.45|5035.45|0
1611832800000|2021-01-28 11:20:00|5059.06|5059.06|5058.21|5058.21|5061.79|5061.79|5058.21|5058.21|0
1611833100000|2021-01-28 11:25:00|5057.91|5057.91|5044.08|5044.08|5065.6|5065.6|5044.08|5044.08|0
1611833400000|2021-01-28 11:30:00|5045.87|5045.87|5049.93|5049.93|5050.23|5050.23|5043.78|5043.78|0
1611833700000|2021-01-28 11:35:00|5049.63|5049.63|5042.88|5042.88|5051.17|5051.17|5042.88|5042.88|0
1611834000000|2021-01-28 11:40:00|5038.27|5038.27|5036.18|5036.18|5041.35|5041.35|5036.18|5036.18|0
1611834300000|2021-01-28 11:45:00|5033.11|5033.11|5031.23|5031.23|5033.11|5033.11|5021.8|5021.8|0
1611834600000|2021-01-28 11:50:00|5032.76|5032.76|5040.15|5040.15|5042.59|5042.59|5029.69|5029.69|0
1611834900000|2021-01-28 11:55:00|5041.69|5041.69|5029.74|5029.74|5043.23|5043.23|5029.74|5029.74|0
1611835200000|2021-01-28 12:00:00|5032.81|5032.81|5035.84|5035.84|5035.84|5035.84|5025.12|5025.12|0
1611835500000|2021-01-28 12:05:00|5041.99|5041.99|5057.18|5057.18|5060.21|5060.21|5041.99|5041.99|0
1611835800000|2021-01-28 12:10:00|5059.86|5059.86|5077.53|5077.53|5077.53|5077.53|5059.86|5059.86|0
1611836100000|2021-01-28 12:15:00|5079.92|5079.92|5070.14|5070.14|5079.92|5079.92|5060.92|5060.92|0
1611836400000|2021-01-28 12:20:00|5071.64|5071.64|5064.04|5064.04|5071.64|5071.64|5064.04|5064.04|0
1611836700000|2021-01-28 12:25:00|5070.19|5070.19|5066.22|5066.22|5070.19|5070.19|5066.22|5066.22|0
1611837000000|2021-01-28 12:30:00|5063.15|5063.15|5060.81|5060.81|5063.15|5063.15|5056.19|5056.19|0
1611837300000|2021-01-28 12:35:00|5062|5062|5065.37|5065.37|5071.82|5071.82|5061.06|5061.06|0
1611837600000|2021-01-28 12:40:00|5064.48|5064.48|5063.03|5063.03|5064.48|5064.48|5053.16|5053.16|0
1611837900000|2021-01-28 12:45:00|5058.42|5058.42|5059.41|5059.41|5061.49|5061.49|5056.88|5056.88|0
1611838200000|2021-01-28 12:50:00|5062.39|5062.39|5065.17|5065.17|5065.17|5065.17|5050.13|5050.13|0
1611838500000|2021-01-28 12:55:00|5065.46|5065.46|5038.82|5038.82|5067|5067|5034.21|5034.21|0
1611838800000|2021-01-28 13:00:00|5041.9|5041.9|5048.6|5048.6|5062.44|5062.44|5041.9|5041.9|0
1611839100000|2021-01-28 13:05:00|5047.06|5047.06|5073.36|5073.36|5073.36|5073.36|5045.52|5045.52|0
1611839400000|2021-01-28 13:10:00|5074.55|5074.55|5061.75|5061.75|5074.55|5074.55|5061.45|5061.45|0
1611839700000|2021-01-28 13:15:00|5059.36|5059.36|5055.94|5055.94|5060.55|5060.55|5052.61|5052.61|0
1611840000000|2021-01-28 13:20:00|5057.48|5057.48|5072.16|5072.16|5082.88|5082.88|5057.48|5057.48|0
1611840300000|2021-01-28 13:25:00|5075.24|5075.24|5080.7|5080.7|5083.18|5083.18|5075.24|5075.24|0
1611840600000|2021-01-28 13:30:00|5082.24|5082.24|5098.97|5098.97|5098.97|5098.97|5080.7|5080.7|0
1611840900000|2021-01-28 13:35:00|5103.58|5103.58|5104.57|5104.57|5117.42|5117.42|5102.09|5102.09|0
1611841200000|2021-01-28 13:40:00|5101.49|5101.49|5092.82|5092.82|5103.03|5103.03|5092.27|5092.27|0
1611841500000|2021-01-28 13:45:00|5094.35|5094.35|5104.93|5104.93|5104.93|5104.93|5091.28|5091.28|0
1611841800000|2021-01-28 13:50:00|5106.47|5106.47|5111.7|5111.7|5119.94|5119.94|5103.39|5103.39|0
1611842100000|2021-01-28 13:55:00|5114.78|5114.78|5122.42|5122.42|5127.03|5127.03|5108.92|5108.92|0
1611842400000|2021-01-28 14:00:00|5125.49|5125.49|5159.11|5159.11|5176.87|5176.87|5121.52|5121.52|0
1611842700000|2021-01-28 14:05:00|5156.73|5156.73|5181.97|5181.97|5190.85|5190.85|5152.11|5152.11|0
1611843000000|2021-01-28 14:10:00|5185.04|5185.04|5159.8|5159.8|5185.94|5185.94|5152.11|5152.11|0
1611843300000|2021-01-28 14:15:00|5164.41|5164.41|5134.4|5134.4|5165.4|5165.4|5134.4|5134.4|0
1611843600000|2021-01-28 14:20:00|5142.08|5142.08|5142.34|5142.34|5149.38|5149.38|5126.37|5126.37|0
1611843900000|2021-01-28 14:25:00|5140.8|5140.8|5097.89|5097.89|5142.34|5142.34|5097.89|5097.89|0
1611844200000|2021-01-28 14:30:00|5100.96|5100.96|5105.73|5105.73|5124.78|5124.78|5100.96|5100.96|0
1611844500000|2021-01-28 14:35:00|5108.81|5108.81|5086.14|5086.14|5114.48|5114.48|5086.14|5086.14|0
1611844800000|2021-01-28 14:40:00|5090.75|5090.75|5113.97|5113.97|5113.97|5113.97|5090.45|5090.45|0
1611845100000|2021-01-28 14:45:00|5127.81|5127.81|5119.92|5119.92|5136.09|5136.09|5119.92|5119.92|0
1611845400000|2021-01-28 14:50:00|5121.11|5121.11|5104.45|5104.45|5122.65|5122.65|5098.3|5098.3|0
1611845700000|2021-01-28 14:55:00|5102.36|5102.36|5091.81|5091.81|5111.49|5111.49|5085.4|5085.4|0
1611846000000|2021-01-28 15:00:00|5094.88|5094.88|5097.56|5097.56|5109.61|5109.61|5082.37|5082.37|0
1611846300000|2021-01-28 15:05:00|5096.97|5096.97|5121.82|5121.82|5122.72|5122.72|5096.97|5096.97|0
1611846600000|2021-01-28 15:10:00|5121.52|5121.52|5117.51|5117.51|5131.39|5131.39|5117.51|5117.51|0
1611846900000|2021-01-28 15:15:00|5122.12|5122.12|5117.51|5117.51|5124.35|5124.35|5115.97|5115.97|0
1611847200000|2021-01-28 15:20:00|5119.04|5119.04|5122.85|5122.85|5133.27|5133.27|5119.04|5119.04|0
1611847500000|2021-01-28 15:25:00|5119.78|5119.78|5108.12|5108.12|5119.78|5119.78|5104.15|5104.15|0
1611847800000|2021-01-28 15:30:00|5108.42|5108.42|5127.65|5127.65|5130.73|5130.73|5108.42|5108.42|0
1611848100000|2021-01-28 15:35:00|5127.95|5127.95|5119.07|5119.07|5130.38|5130.38|5119.07|5119.07|0
1611848400000|2021-01-28 15:40:00|5122.14|5122.14|5112.32|5112.32|5123.68|5123.68|5105.28|5105.28|0
1611848700000|2021-01-28 15:45:00|5113.86|5113.86|5129.14|5129.14|5129.14|5129.14|5111.22|5111.22|0
1611849000000|2021-01-28 15:50:00|5128.55|5128.55|5119.37|5119.37|5136.49|5136.49|5114.75|5114.75|0
1611849300000|2021-01-28 15:55:00|5120.26|5120.26|5146.7|5146.7|5150.07|5150.07|5120.26|5120.26|0
1611849600000|2021-01-28 16:00:00|5148.49|5148.49|5150.28|5150.28|5158.01|5158.01|5145.11|5145.11|0
1611849900000|2021-01-28 16:05:00|5151.81|5151.81|5131.67|5131.67|5153.35|5153.35|5128.59|5128.59|0
1611850200000|2021-01-28 16:10:00|5133.2|5133.2|5137.77|5137.77|5140.2|5140.2|5130.38|5130.38|0
1611850500000|2021-01-28 16:15:00|5138.37|5138.37|5125.61|5125.61|5139.9|5139.9|5124.97|5124.97|0
1611850800000|2021-01-28 16:20:00|5128.34|5128.34|5120.54|5120.54|5129.88|5129.88|5107.62|5107.62|0
1611851100000|2021-01-28 16:25:00|5122.33|5122.33|5118.01|5118.01|5124.81|5124.81|5112.85|5112.85|0
1611908100000|2021-01-29 08:15:00|5051.79|5051.79|5102.2|5102.2|5103.39|5103.39|5043.85|5043.85|0
1611908400000|2021-01-29 08:20:00|5086.83|5086.83|5134.15|5134.15|5134.15|5134.15|5085.34|5085.34|0
1611908700000|2021-01-29 08:25:00|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|5119.41|5119.41|0
1611909000000|2021-01-29 08:30:00|5118.77|5118.77|5116.38|5116.38|5119.07|5119.07|5116.38|5116.38|0
1611909300000|2021-01-29 08:35:00|5119.46|5119.46|5143.53|5143.53|5143.53|5143.53|5104.73|5104.73|0
1611909600000|2021-01-29 08:40:00|5141.99|5141.99|5136.74|5136.74|5166.85|5166.85|5136.74|5136.74|0
1611909900000|2021-01-29 08:45:00|5137.04|5137.04|5135.54|5135.54|5145.66|5145.66|5134.65|5134.65|0
1611910200000|2021-01-29 08:50:00|5137.08|5137.08|5132.95|5132.95|5141.69|5141.69|5132.95|5132.95|0
1611910500000|2021-01-29 08:55:00|5136.03|5136.03|5125.26|5125.26|5136.03|5136.03|5122.19|5122.19|0
1611910800000|2021-01-29 09:00:00|5132.95|5132.95|5138.32|5138.32|5138.32|5138.32|5132.95|5132.95|0
1611911100000|2021-01-29 09:05:00|5147.55|5147.55|5161.29|5161.29|5161.29|5161.29|5138.32|5138.32|0
1611911400000|2021-01-29 09:10:00|5162.78|5162.78|5154.54|5154.54|5165.77|5165.77|5149.93|5149.93|0
1611911700000|2021-01-29 09:15:00|5153.01|5153.01|5133.16|5133.16|5153.01|5153.01|5133.16|5133.16|0
1611912000000|2021-01-29 09:20:00|5120.86|5120.86|5136.88|5136.88|5136.88|5136.88|5113.81|5113.81|0
1611912300000|2021-01-29 09:25:00|5141.05|5141.05|5161.59|5161.59|5161.59|5161.59|5141.05|5141.05|0
1611912600000|2021-01-29 09:30:00|5160.1|5160.1|5164.71|5164.71|5164.71|5164.71|5152.41|5152.41|0
1611912900000|2021-01-29 09:35:00|5175.47|5175.47|5183.12|5183.12|5183.12|5183.12|5175.47|5175.47|0
1611913200000|2021-01-29 09:40:00|5181.92|5181.92|5198.24|5198.24|5198.24|5198.24|5173.64|5173.64|0
1611913500000|2021-01-29 09:45:00|5195.16|5195.16|5203.19|5203.19|5203.19|5203.19|5189.36|5189.36|0
1611913800000|2021-01-29 09:50:00|5207.81|5207.81|5206.57|5206.57|5221.65|5221.65|5206.57|5206.57|0
1611914100000|2021-01-29 09:55:00|5205.97|5205.97|5203.19|5203.19|5210.88|5210.88|5203.19|5203.19|0
1611914400000|2021-01-29 10:00:00|5204.73|5204.73|5202.05|5202.05|5204.73|5204.73|5202.05|5202.05|0
1611914700000|2021-01-29 10:05:00|5212.81|5212.81|5201.2|5201.2|5212.81|5212.81|5201.2|5201.2|0
1611915000000|2021-01-29 10:10:00|5191.97|5191.97|5180.45|5180.45|5191.97|5191.97|5176.88|5176.88|0
1611915300000|2021-01-29 10:15:00|5182.24|5182.24|5170.63|5170.63|5182.24|5182.24|5170.63|5170.63|0
1611915600000|2021-01-29 10:20:00|5174.51|5174.51|5197.69|5197.69|5197.69|5197.69|5174.51|5174.51|0
1611915900000|2021-01-29 10:25:00|5202.3|5202.3|5187.96|5187.96|5203.84|5203.84|5187.96|5187.96|0
1611916200000|2021-01-29 10:30:00|5189.5|5189.5|5177.2|5177.2|5189.5|5189.5|5177.2|5177.2|0
1611916500000|2021-01-29 10:35:00|5183.35|5183.35|5185.53|5185.53|5185.53|5185.53|5180.57|5180.57|0
1611916800000|2021-01-29 10:40:00|5185.82|5185.82|5182.8|5182.8|5193.9|5193.9|5181.6|5181.6|0
1611917100000|2021-01-29 10:45:00|5183.39|5183.39|5184.33|5184.33|5184.33|5184.33|5181.26|5181.26|0
1611917400000|2021-01-29 10:50:00|5190.48|5190.48|5196.59|5196.59|5196.59|5196.59|5190.48|5190.48|0
1611917700000|2021-01-29 10:55:00|5196.88|5196.88|5193.9|5193.9|5196.88|5196.88|5193.9|5193.9|0
1611918000000|2021-01-29 11:00:00|5192.36|5192.36|5197.67|5197.67|5197.67|5197.67|5184.13|5184.13|0
1611918300000|2021-01-29 11:05:00|5203.82|5203.82|5201.89|5201.89|5205.26|5205.26|5201.89|5201.89|0
1611918600000|2021-01-29 11:10:00|5203.43|5203.43|5206.11|5206.11|5206.11|5206.11|5201.89|5201.89|0
1611918900000|2021-01-29 11:15:00|5201.5|5201.5|5206.11|5206.11|5210.72|5210.72|5201.5|5201.5|0
1611919200000|2021-01-29 11:20:00|5205.51|5205.51|5205.51|5205.51|5211.66|5211.66|5205.51|5205.51|0
1611919500000|2021-01-29 11:25:00|5205.22|5205.22|5204.92|5204.92|5207.99|5207.99|5198.77|5198.77|0
1611919800000|2021-01-29 11:30:00|5204.62|5204.62|5206.16|5206.16|5209.23|5209.23|5204.62|5204.62|0
1611920100000|2021-01-29 11:35:00|5210.77|5210.77|5232.2|5232.2|5239.25|5239.25|5207.69|5207.69|0
1611920400000|2021-01-29 11:40:00|5229.13|5229.13|5224.26|5224.26|5229.13|5229.13|5219.05|5219.05|0
1611920700000|2021-01-29 11:45:00|5221.19|5221.19|5211.46|5211.46|5221.19|5221.19|5209.92|5209.92|0
1611921000000|2021-01-29 11:50:00|5216.07|5216.07|5207.49|5207.49|5216.07|5216.07|5205.61|5205.61|0
1611921300000|2021-01-29 11:55:00|5207.79|5207.79|5205.65|5205.65|5207.79|5207.79|5199.5|5199.5|0
1611921600000|2021-01-29 12:00:00|5208.04|5208.04|5217.47|5217.47|5217.47|5217.47|5207.99|5207.99|0
1611921900000|2021-01-29 12:05:00|5219.26|5219.26|5223.37|5223.37|5227.98|5227.98|5218.75|5218.75|0
1611922200000|2021-01-29 12:10:00|5224.86|5224.86|5214.94|5214.94|5227.24|5227.24|5214.94|5214.94|0
1611922500000|2021-01-29 12:15:00|5213.41|5213.41|5206.11|5206.11|5218.02|5218.02|5206.11|5206.11|0
1611922800000|2021-01-29 12:20:00|5209.18|5209.18|5209.18|5209.18|5210.97|5210.97|5209.18|5209.18|0
1611923100000|2021-01-29 12:25:00|5210.72|5210.72|5192.96|5192.96|5210.72|5210.72|5189.24|5189.24|0
1611923400000|2021-01-29 12:30:00|5197.57|5197.57|5200.4|5200.4|5202.19|5202.19|5195.78|5195.78|0
1611923700000|2021-01-29 12:35:00|5198.86|5198.86|5220.38|5220.38|5240.37|5240.37|5195.78|5195.78|0
1611924000000|2021-01-29 12:40:00|5218.85|5218.85|5213.04|5213.04|5220.38|5220.38|5202.28|5202.28|0
1611924300000|2021-01-29 12:45:00|5211.5|5211.5|5279.2|5279.2|5289.96|5289.96|5208.43|5208.43|0
1611924600000|2021-01-29 12:50:00|5276.13|5276.13|5248.45|5248.45|5276.13|5276.13|5243.84|5243.84|0
1611924900000|2021-01-29 12:55:00|5251.52|5251.52|5232.48|5232.48|5254.6|5254.6|5227.87|5227.87|0
1611925200000|2021-01-29 13:00:00|5234.02|5234.02|5220.11|5220.11|5243.79|5243.79|5174.67|5174.67|0
1611925500000|2021-01-29 13:05:00|5232.41|5232.41|5249.67|5249.67|5326.54|5326.54|5221.65|5221.65|0
1611925800000|2021-01-29 13:10:00|5255.82|5255.82|5260.38|5260.38|5268.12|5268.12|5232.46|5232.46|0
1611926100000|2021-01-29 13:15:00|5263.46|5263.46|5225.27|5225.27|5289.85|5289.85|5220.66|5220.66|0
1611926400000|2021-01-29 13:20:00|5223.74|5223.74|5208.75|5208.75|5225.27|5225.27|5199.53|5199.53|0
1611926700000|2021-01-29 13:25:00|5202.6|5202.6|5197.99|5197.99|5221.05|5221.05|5196.45|5196.45|0
1611927000000|2021-01-29 13:30:00|5193.38|5193.38|5196.4|5196.4|5196.45|5196.45|5167.24|5167.24|0
1611927300000|2021-01-29 13:35:00|5193.33|5193.33|5209.55|5209.55|5209.55|5209.55|5193.33|5193.33|0
1611927600000|2021-01-29 13:40:00|5211.09|5211.09|5235.85|5235.85|5240.46|5240.46|5208.02|5208.02|0
1611927900000|2021-01-29 13:45:00|5234.96|5234.96|5240.42|5240.42|5248.11|5248.11|5228.81|5228.81|0
1611928200000|2021-01-29 13:50:00|5245.03|5245.03|5246.57|5246.57|5246.57|5246.57|5234.27|5234.27|0
1611928500000|2021-01-29 13:55:00|5249.64|5249.64|5254.6|5254.6|5257.67|5257.67|5245.37|5245.37|0
1611928800000|2021-01-29 14:00:00|5256.14|5256.14|5255.89|5255.89|5256.14|5256.14|5243.59|5243.59|0
1611929100000|2021-01-29 14:05:00|5260.5|5260.5|5263.27|5263.27|5265.11|5265.11|5255.89|5255.89|0
1611929400000|2021-01-29 14:10:00|5257.12|5257.12|5265.02|5265.02|5270.32|5270.32|5250.97|5250.97|0
1611929700000|2021-01-29 14:15:00|5271.17|5271.17|5265.41|5265.41|5272.75|5272.75|5265.06|5265.06|0
1611930000000|2021-01-29 14:20:00|5268.48|5268.48|5266.35|5266.35|5278.05|5278.05|5259.6|5259.6|0
1611930300000|2021-01-29 14:25:00|5264.81|5264.81|5278.31|5278.31|5278.31|5278.31|5263.27|5263.27|0
1611930600000|2021-01-29 14:30:00|5278.01|5278.01|5277.75|5277.75|5289.37|5289.37|5259.3|5259.3|0
1611930900000|2021-01-29 14:35:00|5274.68|5274.68|5253.55|5253.55|5274.68|5274.68|5247.4|5247.4|0
1611931200000|2021-01-29 14:40:00|5252.35|5252.35|5257.84|5257.84|5266.4|5266.4|5242.21|5242.21|0
1611931500000|2021-01-29 14:45:00|5253.23|5253.23|5245.4|5245.4|5266.92|5266.92|5242.32|5242.32|0
1611931800000|2021-01-29 14:50:00|5242.42|5242.42|5242.67|5242.67|5247.28|5247.28|5242.42|5242.42|0
1611932100000|2021-01-29 14:55:00|5250.36|5250.36|5263.16|5263.16|5281.61|5281.61|5245.1|5245.1|0
1611932400000|2021-01-29 15:00:00|5266.24|5266.24|5262.52|5262.52|5271.65|5271.65|5261.23|5261.23|0
1611932700000|2021-01-29 15:05:00|5270.21|5270.21|5297.15|5297.15|5297.15|5297.15|5270.21|5270.21|0
1611933000000|2021-01-29 15:10:00|5301.76|5301.76|5304.63|5304.63|5306.76|5306.76|5299.12|5299.12|0
1611933300000|2021-01-29 15:15:00|5307.7|5307.7|5292.33|5292.33|5307.7|5307.7|5284.64|5284.64|0
1611933600000|2021-01-29 15:20:00|5296.94|5296.94|5283.7|5283.7|5300.91|5300.91|5282.16|5282.16|0
1611933900000|2021-01-29 15:25:00|5282.16|5282.16|5273.28|5273.28|5282.16|5282.16|5273.28|5273.28|0
1611934200000|2021-01-29 15:30:00|5274.82|5274.82|5262.22|5262.22|5277.89|5277.89|5262.22|5262.22|0
1611934500000|2021-01-29 15:35:00|5263.76|5263.76|5262.56|5262.56|5265.29|5265.29|5259.14|5259.14|0
1611934800000|2021-01-29 15:40:00|5256.41|5256.41|5256.41|5256.41|5271.79|5271.79|5255.82|5255.82|0
1611935100000|2021-01-29 15:45:00|5259.49|5259.49|5270.55|5270.55|5270.55|5270.55|5259.49|5259.49|0
1611935400000|2021-01-29 15:50:00|5267.47|5267.47|5264.74|5264.74|5267.47|5267.47|5260.13|5260.13|0
1611935700000|2021-01-29 15:55:00|5263.21|5263.21|5265.64|5265.64|5265.64|5265.64|5255.17|5255.17|0
1611936000000|2021-01-29 16:00:00|5264.1|5264.1|5259.24|5259.24|5266.58|5266.58|5257.4|5257.4|0
1611936300000|2021-01-29 16:05:00|5257.7|5257.7|5273.62|5273.62|5274.57|5274.57|5254.62|5254.62|0
1611936600000|2021-01-29 16:10:00|5272.09|5272.09|5267.61|5267.61|5272.09|5272.09|5267.31|5267.31|0
1611936900000|2021-01-29 16:15:00|5268.51|5268.51|5290.38|5290.38|5295.24|5295.24|5268.51|5268.51|0
1611937200000|2021-01-29 16:20:00|5288.84|5288.84|5275.6|5275.6|5293.45|5293.45|5272.27|5272.27|0
1611937500000|2021-01-29 16:25:00|5278.67|5278.67|5259.28|5259.28|5282.05|5282.05|5256.9|5256.9|0
1612167300000|2021-02-01 08:15:00|5161.94|5161.94|5200.69|5200.69|5200.69|5200.69|5158.86|5158.86|0
1612167600000|2021-02-01 08:20:00|5196.08|5196.08|5206.25|5206.25|5206.25|5206.25|5190.87|5190.87|0
1612167900000|2021-02-01 08:25:00|5198.56|5198.56|5166.27|5166.27|5198.56|5198.56|5166.27|5166.27|0
1612168200000|2021-02-01 08:30:00|5180.11|5180.11|5186.6|5186.6|5208.59|5208.59|5172.42|5172.42|0
1612168500000|2021-02-01 08:35:00|5171.23|5171.23|5193.95|5193.95|5201.64|5201.64|5167.31|5167.31|0
1612168800000|2021-02-01 08:40:00|5184.72|5184.72|5214.1|5214.1|5227.8|5227.8|5180.11|5180.11|0
1612169100000|2021-02-01 08:45:00|5197.18|5197.18|5188.69|5188.69|5200.26|5200.26|5186.9|5186.9|0
1612169400000|2021-02-01 08:50:00|5190.78|5190.78|5204.32|5204.32|5206.16|5206.16|5190.78|5190.78|0
1612169700000|2021-02-01 08:55:00|5204.62|5204.62|5204.37|5204.37|5210.52|5210.52|5199.75|5199.75|0
1612170000000|2021-02-01 09:00:00|5202.83|5202.83|5180.45|5180.45|5202.83|5202.83|5180.45|5180.45|0
1612170300000|2021-02-01 09:05:00|5178.92|5178.92|5164.18|5164.18|5181.3|5181.3|5164.18|5164.18|0
1612170600000|2021-02-01 09:10:00|5167.26|5167.26|5201.54|5201.54|5201.54|5201.54|5165.72|5165.72|0
1612170900000|2021-02-01 09:15:00|5196.93|5196.93|5192.36|5192.36|5196.93|5196.93|5192.36|5192.36|0
1612171200000|2021-02-01 09:20:00|5187.75|5187.75|5191.13|5191.13|5191.13|5191.13|5184.68|5184.68|0
1612171500000|2021-02-01 09:25:00|5181.9|5181.9|5181.9|5181.9|5181.9|5181.9|5181.9|5181.9|0
1612171800000|2021-02-01 09:30:00|5180.36|5180.36|5169.99|5169.99|5180.36|5180.36|5169.99|5169.99|0
1612172100000|2021-02-01 09:35:00|5171.53|5171.53|5154.02|5154.02|5171.53|5171.53|5154.02|5154.02|0
1612172400000|2021-02-01 09:40:00|5152.48|5152.48|5178.92|5178.92|5203.52|5203.52|5152.48|5152.48|0
1612172700000|2021-02-01 09:45:00|5177.38|5177.38|5183.87|5183.87|5183.87|5183.87|5176.19|5176.19|0
1612173000000|2021-02-01 09:50:00|5182.34|5182.34|5178.87|5178.87|5190.02|5190.02|5176.19|5176.19|0
1612173300000|2021-02-01 09:55:00|5180.41|5180.41|5180.41|5180.41|5181.95|5181.95|5180.41|5180.41|0
1612173600000|2021-02-01 10:00:00|5177.33|5177.33|5191.72|5191.72|5192.07|5192.07|5177.33|5177.33|0
1612173900000|2021-02-01 10:05:00|5199.41|5199.41|5205.22|5205.22|5207.6|5207.6|5191.72|5191.72|0
1612174200000|2021-02-01 10:10:00|5203.13|5203.13|5202.53|5202.53|5203.13|5203.13|5202.53|5202.53|0
1612174500000|2021-02-01 10:15:00|5202.23|5202.23|5197.96|5197.96|5202.23|5202.23|5196.08|5196.08|0
1612174800000|2021-02-01 10:20:00|5201.29|5201.29|5204.96|5204.96|5204.96|5204.96|5201.29|5201.29|0
1612175100000|2021-02-01 10:25:00|5209.58|5209.58|5214.1|5214.1|5214.1|5214.1|5209.58|5209.58|0
1612175400000|2021-02-01 10:30:00|5212.6|5212.6|5212.31|5212.31|5212.6|5212.6|5209.23|5209.23|0
1612175700000|2021-02-01 10:35:00|5215.38|5215.38|5213.84|5213.84|5215.38|5215.38|5213.84|5213.84|0
1612176000000|2021-02-01 10:40:00|5215.63|5215.63|5227.29|5227.29|5228.19|5228.19|5215.63|5215.63|0
1612176300000|2021-02-01 10:45:00|5226.4|5226.4|5226.4|5226.4|5226.4|5226.4|5226.4|5226.4|0
1612176900000|2021-02-01 10:55:00|5215.63|5215.63|5200.35|5200.35|5215.63|5215.63|5200.35|5200.35|0
1612177200000|2021-02-01 11:00:00|5206.5|5206.5|5206.5|5206.5|5206.5|5206.5|5206.5|5206.5|0
1612177500000|2021-02-01 11:05:00|5209.58|5209.58|5218.8|5218.8|5218.8|5218.8|5209.58|5209.58|0
1612178100000|2021-02-01 11:15:00|5220.34|5220.34|5225.8|5225.8|5225.8|5225.8|5220.34|5220.34|0
1612178400000|2021-02-01 11:20:00|5228.48|5228.48|5239.29|5239.29|5240.78|5240.78|5228.48|5228.48|0
1612178700000|2021-02-01 11:25:00|5237.76|5237.76|5242.37|5242.37|5242.37|5242.37|5231.61|5231.61|0
1612179300000|2021-02-01 11:35:00|5239.29|5239.29|5241.68|5241.68|5241.68|5241.68|5238.99|5238.99|0
1612179600000|2021-02-01 11:40:00|5242.28|5242.28|5236.17|5236.17|5242.28|5242.28|5234.68|5234.68|0
1612179900000|2021-02-01 11:45:00|5237.71|5237.71|5226.95|5226.95|5239.25|5239.25|5226.95|5226.95|0
1612180200000|2021-02-01 11:50:00|5223.87|5223.87|5240.44|5240.44|5242.32|5242.32|5222.33|5222.33|0
1612180500000|2021-02-01 11:55:00|5240.14|5240.14|5243.86|5243.86|5245.4|5245.4|5240.14|5240.14|0
1612180800000|2021-02-01 12:00:00|5239.25|5239.25|5232.84|5232.84|5239.25|5239.25|5232.84|5232.84|0
1612181100000|2021-02-01 12:05:00|5231.65|5231.65|5233.14|5233.14|5233.14|5233.14|5231.61|5231.61|0
1612181400000|2021-02-01 12:10:00|5230.07|5230.07|5230.37|5230.37|5230.66|5230.66|5230.07|5230.07|0
1612181700000|2021-02-01 12:15:00|5230.07|5230.07|5230.37|5230.37|5234.68|5234.68|5230.07|5230.07|0
1612182000000|2021-02-01 12:20:00|5228.87|5228.87|5227.68|5227.68|5228.87|5228.87|5227.68|5227.68|0
1612182300000|2021-02-01 12:25:00|5232.29|5232.29|5237.8|5237.8|5237.8|5237.8|5232.29|5232.29|0
1612182600000|2021-02-01 12:30:00|5237.5|5237.5|5223.67|5223.67|5237.5|5237.5|5223.67|5223.67|0
1612182900000|2021-02-01 12:35:00|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|5222.17|0
1612183200000|2021-02-01 12:40:00|5216.02|5216.02|5228.58|5228.58|5228.58|5228.58|5216.02|5216.02|0
1612183500000|2021-02-01 12:45:00|5225.5|5225.5|5224.9|5224.9|5225.5|5225.5|5224.9|5224.9|0
1612183800000|2021-02-01 12:50:00|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|5214.14|0
1612184100000|2021-02-01 12:55:00|5212.6|5212.6|5212.9|5212.9|5212.9|5212.9|5211.07|5211.07|0
1612184400000|2021-02-01 13:00:00|5215.98|5215.98|5211.96|5211.96|5216.57|5216.57|5211.96|5211.96|0
1612184700000|2021-02-01 13:05:00|5216.57|5216.57|5204.92|5204.92|5216.57|5216.57|5204.92|5204.92|0
1612185000000|2021-02-01 13:10:00|5206.45|5206.45|5204.62|5204.62|5209.53|5209.53|5204.62|5204.62|0
1612185300000|2021-02-01 13:15:00|5206.16|5206.16|5221.83|5221.83|5221.83|5221.83|5206.16|5206.16|0
1612185600000|2021-02-01 13:20:00|5224.9|5224.9|5218.75|5218.75|5229.52|5229.52|5218.75|5218.75|0
1612185900000|2021-02-01 13:25:00|5217.22|5217.22|5205.86|5205.86|5218.75|5218.75|5205.86|5205.86|0
1612186200000|2021-02-01 13:30:00|5204.32|5204.32|5200.9|5200.9|5211.92|5211.92|5196.29|5196.29|0
1612186500000|2021-02-01 13:35:00|5203.98|5203.98|5203.38|5203.38|5203.98|5203.98|5203.38|5203.38|0
1612186800000|2021-02-01 13:40:00|5204.92|5204.92|5211.02|5211.02|5211.02|5211.02|5200.3|5200.3|0
1612187100000|2021-02-01 13:45:00|5207.95|5207.95|5208.24|5208.24|5208.24|5208.24|5206.41|5206.41|0
1612187400000|2021-02-01 13:50:00|5206.71|5206.71|5196.29|5196.29|5206.71|5206.71|5196.29|5196.29|0
1612187700000|2021-02-01 13:55:00|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|5190.14|0
1612188000000|2021-02-01 14:00:00|5191.93|5191.93|5184.24|5184.24|5192.23|5192.23|5184.24|5184.24|0
1612188300000|2021-02-01 14:05:00|5188.85|5188.85|5188.21|5188.21|5189.75|5189.75|5188.21|5188.21|0
1612188600000|2021-02-01 14:10:00|5189.75|5189.75|5204.09|5204.09|5204.09|5204.09|5189.75|5189.75|0
1612188900000|2021-02-01 14:15:00|5203.19|5203.19|5210.88|5210.88|5210.88|5210.88|5203.19|5203.19|0
1612189200000|2021-02-01 14:20:00|5206.27|5206.27|5207.16|5207.16|5207.16|5207.16|5205.97|5205.97|0
1612189500000|2021-02-01 14:25:00|5207.76|5207.76|5228.25|5228.25|5228.25|5228.25|5207.76|5207.76|0
1612189800000|2021-02-01 14:30:00|5226.72|5226.72|5221.25|5221.25|5233.76|5233.76|5218.48|5218.48|0
1612190100000|2021-02-01 14:35:00|5225.87|5225.87|5216.89|5216.89|5229.49|5229.49|5216.89|5216.89|0
1612190400000|2021-02-01 14:40:00|5209.21|5209.21|5210.84|5210.84|5218.43|5218.43|5209.21|5209.21|0
1612190700000|2021-02-01 14:45:00|5208.45|5208.45|5187.87|5187.87|5208.45|5208.45|5187.87|5187.87|0
1612191000000|2021-02-01 14:50:00|5183.25|5183.25|5164.55|5164.55|5183.25|5183.25|5164.55|5164.55|0
1612191300000|2021-02-01 14:55:00|5161.48|5161.48|5163.86|5163.86|5165.06|5165.06|5161.48|5161.48|0
1612191600000|2021-02-01 15:00:00|5162.32|5162.32|5168.82|5168.82|5168.82|5168.82|5159.3|5159.3|0
1612191900000|2021-02-01 15:05:00|5171.5|5171.5|5153.79|5153.79|5174.58|5174.58|5153.79|5153.79|0
1612192200000|2021-02-01 15:10:00|5150.81|5150.81|5174.97|5174.97|5187.57|5187.57|5150.81|5150.81|0
1612192500000|2021-02-01 15:15:00|5173.43|5173.43|5173.09|5173.09|5173.43|5173.43|5166.09|5166.09|0
1612192800000|2021-02-01 15:20:00|5176.16|5176.16|5186.53|5186.53|5186.53|5186.53|5176.16|5176.16|0
1612193100000|2021-02-01 15:25:00|5183.46|5183.46|5173.68|5173.68|5183.46|5183.46|5173.68|5173.68|0
1612193400000|2021-02-01 15:30:00|5175.47|5175.47|5175.13|5175.13|5180.64|5180.64|5175.13|5175.13|0
1612193700000|2021-02-01 15:35:00|5173.59|5173.59|5161.38|5161.38|5173.94|5173.94|5156.86|5156.86|0
1612194000000|2021-02-01 15:40:00|5159.89|5159.89|5176.85|5176.85|5181.46|5181.46|5156.82|5156.82|0
1612194300000|2021-02-01 15:45:00|5179.93|5179.93|5165.24|5165.24|5183|5183|5165.24|5165.24|0
1612194600000|2021-02-01 15:50:00|5163.7|5163.7|5164.64|5164.64|5166.48|5166.48|5158.79|5158.79|0
1612194900000|2021-02-01 15:55:00|5166.18|5166.18|5170.84|5170.84|5176.94|5176.94|5164.69|5164.69|0
1612195200000|2021-02-01 16:00:00|5169.3|5169.3|5178.18|5178.18|5180.71|5180.71|5166.87|5166.87|0
1612195500000|2021-02-01 16:05:00|5178.48|5178.48|5180.02|5180.02|5183.09|5183.09|5178.48|5178.48|0
1612195800000|2021-02-01 16:10:00|5180.61|5180.61|5179.17|5179.17|5180.61|5180.61|5177.63|5177.63|0
1612196100000|2021-02-01 16:15:00|5178.87|5178.87|5186.86|5186.86|5187.45|5187.45|5178.23|5178.23|0
1612196400000|2021-02-01 16:20:00|5191.47|5191.47|5196.13|5196.13|5197.37|5197.37|5190.87|5190.87|0
1612196700000|2021-02-01 16:25:00|5197.67|5197.67|5200.1|5200.1|5205.35|5205.35|5195.83|5195.83|0
1612253700000|2021-02-02 08:15:00|5245.12|5245.12|5258.96|5258.96|5258.96|5258.96|5234.36|5234.36|0
1612254000000|2021-02-02 08:20:00|5257.42|5257.42|5264.12|5264.12|5266.65|5266.65|5252.81|5252.81|0
1612254300000|2021-02-02 08:25:00|5261.05|5261.05|5261.3|5261.3|5261.99|5261.99|5256.78|5256.78|0
1612254600000|2021-02-02 08:30:00|5262.79|5262.79|5269.49|5269.49|5272.57|5272.57|5262.2|5262.2|0
1612254900000|2021-02-02 08:35:00|5274.1|5274.1|5255.65|5255.65|5274.1|5274.1|5255.65|5255.65|0
1612255200000|2021-02-02 08:40:00|5254.12|5254.12|5243.06|5243.06|5254.12|5254.12|5238.24|5238.24|0
1612255500000|2021-02-02 08:45:00|5239.98|5239.98|5249|5249|5255.31|5255.31|5239.98|5239.98|0
1612255800000|2021-02-02 08:50:00|5249.6|5249.6|5245.93|5245.93|5249.6|5249.6|5241.31|5241.31|0
1612256100000|2021-02-02 08:55:00|5252.08|5252.08|5272.06|5272.06|5278.42|5278.42|5252.08|5252.08|0
1612256400000|2021-02-02 09:00:00|5268.99|5268.99|5269.38|5269.38|5279.75|5279.75|5268.99|5268.99|0
1612256700000|2021-02-02 09:05:00|5266.1|5266.1|5264.56|5264.56|5266.1|5266.1|5259.95|5259.95|0
1612257000000|2021-02-02 09:10:00|5263.07|5263.07|5263.07|5263.07|5263.07|5263.07|5263.07|5263.07|0
1612257300000|2021-02-02 09:15:00|5266.14|5266.14|5267.63|5267.63|5267.63|5267.63|5266.14|5266.14|0
1612257600000|2021-02-02 09:20:00|5269.17|5269.17|5267.63|5267.63|5272.25|5272.25|5267.63|5267.63|0
1612257900000|2021-02-02 09:25:00|5273.78|5273.78|5291.16|5291.16|5291.16|5291.16|5273.78|5273.78|0
1612258200000|2021-02-02 09:30:00|5309.61|5309.61|5306.53|5306.53|5309.61|5309.61|5304.99|5304.99|0
1612258500000|2021-02-02 09:35:00|5312.68|5312.68|5303.25|5303.25|5312.68|5312.68|5303.25|5303.25|0
1612258800000|2021-02-02 09:40:00|5307.86|5307.86|5326.01|5326.01|5327.55|5327.55|5307.86|5307.86|0
1612259100000|2021-02-02 09:45:00|5324.52|5324.52|5333.75|5333.75|5335.29|5335.29|5324.52|5324.52|0
1612259400000|2021-02-02 09:50:00|5335.29|5335.29|5332.51|5332.51|5335.29|5335.29|5332.21|5332.21|0
1612259700000|2021-02-02 09:55:00|5331.32|5331.32|5334.39|5334.39|5334.39|5334.39|5330.42|5330.42|0
1612260000000|2021-02-02 10:00:00|5331.32|5331.32|5316.84|5316.84|5331.32|5331.32|5315.94|5315.94|0
1612260300000|2021-02-02 10:05:00|5319.91|5319.91|5326.91|5326.91|5326.91|5326.91|5319.91|5319.91|0
1612260600000|2021-02-02 10:10:00|5336.13|5336.13|5326.27|5326.27|5343.18|5343.18|5326.27|5326.27|0
1612260900000|2021-02-02 10:15:00|5323.19|5323.19|5309.4|5309.4|5323.19|5323.19|5309.4|5309.4|0
1612261200000|2021-02-02 10:20:00|5307.91|5307.91|5286.13|5286.13|5307.91|5307.91|5286.13|5286.13|0
1612261500000|2021-02-02 10:25:00|5285.24|5285.24|5272.39|5272.39|5285.24|5285.24|5272.39|5272.39|0
1612261800000|2021-02-02 10:30:00|5269.31|5269.31|5270.8|5270.8|5270.8|5270.8|5269.31|5269.31|0
1612262100000|2021-02-02 10:35:00|5267.73|5267.73|5277.89|5277.89|5282.51|5282.51|5267.73|5267.73|0
1612262400000|2021-02-02 10:40:00|5276.1|5276.1|5270|5270|5276.1|5276.1|5270|5270|0
1612262700000|2021-02-02 10:45:00|5273.07|5273.07|5282.46|5282.46|5283.06|5283.06|5273.07|5273.07|0
1612263000000|2021-02-02 10:50:00|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|0
1612263300000|2021-02-02 10:55:00|5284.04|5284.04|5285.28|5285.28|5285.58|5285.58|5284.04|5284.04|0
1612263600000|2021-02-02 11:00:00|5280.67|5280.67|5285.28|5285.28|5285.28|5285.28|5280.67|5280.67|0
1612263900000|2021-02-02 11:05:00|5282.9|5282.9|5274.61|5274.61|5282.9|5282.9|5274.61|5274.61|0
1612264200000|2021-02-02 11:10:00|5276.15|5276.15|5279.22|5279.22|5282.3|5282.3|5276.15|5276.15|0
1612264500000|2021-02-02 11:15:00|5288.45|5288.45|5296.94|5296.94|5296.94|5296.94|5288.45|5288.45|0
1612264800000|2021-02-02 11:20:00|5297.83|5297.83|5303.09|5303.09|5303.98|5303.98|5297.83|5297.83|0
1612265100000|2021-02-02 11:25:00|5304.63|5304.63|5296.99|5296.99|5305.57|5305.57|5296.99|5296.99|0
1612265400000|2021-02-02 11:30:00|5295.45|5295.45|5286.22|5286.22|5295.45|5295.45|5286.22|5286.22|0
1612265700000|2021-02-02 11:35:00|5280.07|5280.07|5276.15|5276.15|5280.07|5280.07|5276.15|5276.15|0
1612266000000|2021-02-02 11:40:00|5277.34|5277.34|5280.37|5280.37|5280.97|5280.97|5277.34|5277.34|0
1612266300000|2021-02-02 11:45:00|5281.27|5281.27|5287.21|5287.21|5288.7|5288.7|5279.48|5279.48|0
1612266600000|2021-02-02 11:50:00|5285.12|5285.12|5285.12|5285.12|5285.12|5285.12|5285.12|5285.12|0
1612266900000|2021-02-02 11:55:00|5280.51|5280.51|5285.12|5285.12|5285.12|5285.12|5280.51|5280.51|0
1612267200000|2021-02-02 12:00:00|5283.58|5283.58|5289.34|5289.34|5289.39|5289.39|5283.58|5283.58|0
1612267500000|2021-02-02 12:05:00|5292.42|5292.42|5292.12|5292.12|5292.42|5292.42|5292.12|5292.12|0
1612267800000|2021-02-02 12:10:00|5291.52|5291.52|5288.45|5288.45|5291.52|5291.52|5286.91|5286.91|0
1612268100000|2021-02-02 12:15:00|5296.14|5296.14|5287.85|5287.85|5298.27|5298.27|5287.85|5287.85|0
1612268400000|2021-02-02 12:20:00|5287.55|5287.55|5288.75|5288.75|5288.75|5288.75|5287.55|5287.55|0
1612268700000|2021-02-02 12:25:00|5293.36|5293.36|5294.3|5294.3|5299.21|5299.21|5292.47|5292.47|0
1612269000000|2021-02-02 12:30:00|5301.99|5301.99|5297.72|5297.72|5301.99|5301.99|5297.72|5297.72|0
1612269300000|2021-02-02 12:35:00|5294.65|5294.65|5290.68|5290.68|5301.09|5301.09|5290.68|5290.68|0
1612269600000|2021-02-02 12:40:00|5289.14|5289.14|5296.69|5296.69|5296.69|5296.69|5287.6|5287.6|0
1612269900000|2021-02-02 12:45:00|5297.58|5297.58|5284.04|5284.04|5297.58|5297.58|5284.04|5284.04|0
1612270200000|2021-02-02 12:50:00|5280.97|5280.97|5296.3|5296.3|5296.3|5296.3|5280.97|5280.97|0
1612270500000|2021-02-02 12:55:00|5295.1|5295.1|5299.72|5299.72|5304.33|5304.33|5295.1|5295.1|0
1612270800000|2021-02-02 13:00:00|5296.73|5296.73|5296.73|5296.73|5296.73|5296.73|5296.73|5296.73|0
1612271100000|2021-02-02 13:05:00|5298.27|5298.27|5306.76|5306.76|5306.76|5306.76|5298.27|5298.27|0
1612271400000|2021-02-02 13:10:00|5302.15|5302.15|5297.54|5297.54|5302.15|5302.15|5297.54|5297.54|0
1612271700000|2021-02-02 13:15:00|5296.64|5296.64|5299.76|5299.76|5301.55|5301.55|5296.64|5296.64|0
1612272000000|2021-02-02 13:20:00|5298.87|5298.87|5297.38|5297.38|5298.87|5298.87|5297.38|5297.38|0
1612272300000|2021-02-02 13:25:00|5296.78|5296.78|5299.51|5299.51|5299.51|5299.51|5296.78|5296.78|0
1612272600000|2021-02-02 13:30:00|5301.05|5301.05|5302.29|5302.29|5302.29|5302.29|5300.75|5300.75|0
1612272900000|2021-02-02 13:35:00|5301.69|5301.69|5305.36|5305.36|5314.59|5314.59|5299.21|5299.21|0
1612273200000|2021-02-02 13:40:00|5302.98|5302.98|5306.95|5306.95|5306.95|5306.95|5302.98|5302.98|0
1612273500000|2021-02-02 13:45:00|5305.45|5305.45|5313.49|5313.49|5315.57|5315.57|5302.47|5302.47|0
1612273800000|2021-02-02 13:50:00|5314.38|5314.38|5315.23|5315.23|5316.77|5316.77|5314.38|5314.38|0
1612274100000|2021-02-02 13:55:00|5315.53|5315.53|5310.96|5310.96|5315.53|5315.53|5310.96|5310.96|0
1612274400000|2021-02-02 14:00:00|5307.89|5307.89|5308.23|5308.23|5309.42|5309.42|5303.62|5303.62|0
1612274700000|2021-02-02 14:05:00|5309.72|5309.72|5302.98|5302.98|5309.72|5309.72|5299.69|5299.69|0
1612275000000|2021-02-02 14:10:00|5304.47|5304.47|5307.84|5307.84|5309.68|5309.68|5304.47|5304.47|0
1612275300000|2021-02-02 14:15:00|5310.92|5310.92|5304.51|5304.51|5310.92|5310.92|5304.51|5304.51|0
1612275600000|2021-02-02 14:20:00|5304.22|5304.22|5317.11|5317.11|5317.11|5317.11|5303.92|5303.92|0
1612275900000|2021-02-02 14:25:00|5318.01|5318.01|5326.29|5326.29|5330.56|5330.56|5318.01|5318.01|0
1612276200000|2021-02-02 14:30:00|5325.4|5325.4|5320.19|5320.19|5325.4|5325.4|5304.86|5304.86|0
1612276500000|2021-02-02 14:35:00|5324.8|5324.8|5314.98|5314.98|5331.5|5331.5|5313.44|5313.44|0
1612276800000|2021-02-02 14:40:00|5316.52|5316.52|5297.86|5297.86|5316.52|5316.52|5297.86|5297.86|0
1612277100000|2021-02-02 14:45:00|5299.4|5299.4|5282.62|5282.62|5299.4|5299.4|5278.01|5278.01|0
1612277400000|2021-02-02 14:50:00|5283.52|5283.52|5273.19|5273.19|5286.59|5286.59|5269.96|5269.96|0
1612277700000|2021-02-02 14:55:00|5272|5272|5238.82|5238.82|5272|5272|5227.58|5227.58|0
1612278000000|2021-02-02 15:00:00|5243.43|5243.43|5255.04|5255.04|5262.52|5262.52|5243.43|5243.43|0
1612278300000|2021-02-02 15:05:00|5259.65|5259.65|5244.6|5244.6|5265.8|5265.8|5244.6|5244.6|0
1612278600000|2021-02-02 15:10:00|5246.09|5246.09|5272.04|5272.04|5272.04|5272.04|5239.34|5239.34|0
1612278900000|2021-02-02 15:15:00|5271.15|5271.15|5287.81|5287.81|5287.81|5287.81|5268.17|5268.17|0
1612279200000|2021-02-02 15:20:00|5283.2|5283.2|5267.32|5267.32|5283.2|5283.2|5267.32|5267.32|0
1612279500000|2021-02-02 15:25:00|5261.17|5261.17|5252.29|5252.29|5261.17|5261.17|5252.29|5252.29|0
1612279800000|2021-02-02 15:30:00|5250.75|5250.75|5257.2|5257.2|5260.27|5260.27|5247.67|5247.67|0
1612280100000|2021-02-02 15:35:00|5254.12|5254.12|5243.54|5243.54|5254.12|5254.12|5241.71|5241.71|0
1612280400000|2021-02-02 15:40:00|5242.65|5242.65|5253.53|5253.53|5256.51|5256.51|5239.46|5239.46|0
1612280700000|2021-02-02 15:45:00|5262.75|5262.75|5272.32|5272.32|5272.32|5272.32|5258.07|5258.07|0
1612281000000|2021-02-02 15:50:00|5271.13|5271.13|5275.95|5275.95|5275.95|5275.95|5263.78|5263.78|0
1612281300000|2021-02-02 15:55:00|5277.48|5277.48|5281.5|5281.5|5283.29|5283.29|5276.89|5276.89|0
1612281600000|2021-02-02 16:00:00|5283.04|5283.04|5287.35|5287.35|5288.25|5288.25|5283.04|5283.04|0
1612281900000|2021-02-02 16:05:00|5284.28|5284.28|5281.25|5281.25|5284.28|5284.28|5278.17|5278.17|0
1612282200000|2021-02-02 16:10:00|5282.14|5282.14|5304.52|5304.52|5304.52|5304.52|5282.14|5282.14|0
1612282500000|2021-02-02 16:15:00|5306.05|5306.05|5298.66|5298.66|5308.49|5308.49|5298.66|5298.66|0
1612282800000|2021-02-02 16:20:00|5297.13|5297.13|5304.47|5304.47|5306.95|5306.95|5296.83|5296.83|0
1612283100000|2021-02-02 16:25:00|5304.77|5304.77|5304.29|5304.29|5313.26|5313.26|5301.9|5301.9|0
1612340100000|2021-02-03 08:15:00|5337.63|5337.63|5334.51|5334.51|5356.19|5356.19|5334.51|5334.51|0
1612340400000|2021-02-03 08:20:00|5331.43|5331.43|5320.67|5320.67|5331.43|5331.43|5314.52|5314.52|0
1612340700000|2021-02-03 08:25:00|5325.28|5325.28|5340.11|5340.11|5343.39|5343.39|5319.61|5319.61|0
1612341000000|2021-02-03 08:30:00|5338.57|5338.57|5341.64|5341.64|5341.64|5341.64|5338.57|5338.57|0
1612341300000|2021-02-03 08:35:00|5343.18|5343.18|5325.81|5325.81|5343.18|5343.18|5325.81|5325.81|0
1612341600000|2021-02-03 08:40:00|5327.35|5327.35|5323.08|5323.08|5328.89|5328.89|5319.66|5319.66|0
1612341900000|2021-02-03 08:45:00|5326.16|5326.16|5309.59|5309.59|5326.16|5326.16|5309.59|5309.59|0
1612342200000|2021-02-03 08:50:00|5308.99|5308.99|5307.45|5307.45|5313.6|5313.6|5304.38|5304.38|0
1612342500000|2021-02-03 08:55:00|5305.36|5305.36|5318.61|5318.61|5318.61|5318.61|5305.36|5305.36|0
1612342800000|2021-02-03 09:00:00|5313.99|5313.99|5306.1|5306.1|5313.99|5313.99|5306.1|5306.1|0
1612343100000|2021-02-03 09:05:00|5304.56|5304.56|5295.13|5295.13|5304.56|5304.56|5295.13|5295.13|0
1612343400000|2021-02-03 09:10:00|5299.74|5299.74|5288.13|5288.13|5301.28|5301.28|5288.13|5288.13|0
1612343700000|2021-02-03 09:15:00|5286.59|5286.59|5303.21|5303.21|5305.3|5305.3|5278.4|5278.4|0
1612344000000|2021-02-03 09:20:00|5293.98|5293.98|5291.25|5291.25|5300.13|5300.13|5286|5286|0
1612344300000|2021-02-03 09:25:00|5288.87|5288.87|5291.64|5291.64|5295.91|5295.91|5288.27|5288.27|0
1612344600000|2021-02-03 09:30:00|5294.72|5294.72|5305.83|5305.83|5308.51|5308.51|5290.11|5290.11|0
1612344900000|2021-02-03 09:35:00|5305.23|5305.23|5310.3|5310.3|5310.3|5310.3|5304.93|5304.93|0
1612345200000|2021-02-03 09:40:00|5308.51|5308.51|5306.42|5306.42|5308.51|5308.51|5303.35|5303.35|0
1612345500000|2021-02-03 09:45:00|5304.88|5304.88|5298.23|5298.23|5304.88|5304.88|5294.35|5294.35|0
1612345800000|2021-02-03 09:50:00|5296.69|5296.69|5296.39|5296.39|5303.44|5303.44|5293.62|5293.62|0
1612346100000|2021-02-03 09:55:00|5297.93|5297.93|5297.34|5297.34|5300.32|5300.32|5296.14|5296.14|0
1612346400000|2021-02-03 10:00:00|5294.26|5294.26|5318.17|5318.17|5318.17|5318.17|5294.26|5294.26|0
1612346700000|2021-02-03 10:05:00|5325.86|5325.86|5317.37|5317.37|5325.86|5325.86|5317.37|5317.37|0
1612347000000|2021-02-03 10:10:00|5321.98|5321.98|5316.13|5316.13|5322.28|5322.28|5316.13|5316.13|0
1612347300000|2021-02-03 10:15:00|5314.59|5314.59|5313.4|5313.4|5314.59|5314.59|5311.52|5311.52|0
1612347600000|2021-02-03 10:20:00|5310.32|5310.32|5313.06|5313.06|5315.49|5315.49|5310.32|5310.32|0
1612347900000|2021-02-03 10:25:00|5311.52|5311.52|5300.07|5300.07|5311.93|5311.93|5300.07|5300.07|0
1612348200000|2021-02-03 10:30:00|5302.45|5302.45|5309.75|5309.75|5315.9|5315.9|5302.45|5302.45|0
1612348500000|2021-02-03 10:35:00|5305.14|5305.14|5303.6|5303.6|5305.14|5305.14|5303.6|5303.6|0
1612348800000|2021-02-03 10:40:00|5302.41|5302.41|5290.84|5290.84|5309.36|5309.36|5290.24|5290.24|0
1612349100000|2021-02-03 10:45:00|5290.24|5290.24|5291.39|5291.39|5296.39|5296.39|5288.32|5288.32|0
1612349400000|2021-02-03 10:50:00|5292.93|5292.93|5291.14|5291.14|5293.53|5293.53|5289.6|5289.6|0
1612349700000|2021-02-03 10:55:00|5289.6|5289.6|5291.39|5291.39|5293.53|5293.53|5288.06|5288.06|0
1612350000000|2021-02-03 11:00:00|5292.93|5292.93|5305.14|5305.14|5311.29|5311.29|5292.93|5292.93|0
1612350300000|2021-02-03 11:05:00|5314.36|5314.36|5314.32|5314.32|5321.66|5321.66|5314.32|5314.32|0
1612350600000|2021-02-03 11:10:00|5313.72|5313.72|5311.59|5311.59|5314.61|5314.61|5311.59|5311.59|0
1612350900000|2021-02-03 11:15:00|5311.29|5311.29|5311.29|5311.29|5311.29|5311.29|5311.29|5311.29|0
1612351200000|2021-02-03 11:20:00|5314.36|5314.36|5310.74|5310.74|5314.36|5314.36|5310.74|5310.74|0
1612351500000|2021-02-03 11:25:00|5309.2|5309.2|5302.15|5302.15|5309.2|5309.2|5302.15|5302.15|0
1612351800000|2021-02-03 11:30:00|5299.08|5299.08|5292.68|5292.68|5300.62|5300.62|5292.68|5292.68|0
1612352100000|2021-02-03 11:35:00|5294.21|5294.21|5301.9|5301.9|5301.9|5301.9|5294.21|5294.21|0
1612352400000|2021-02-03 11:40:00|5300.36|5300.36|5294.51|5294.51|5300.36|5300.36|5294.51|5294.51|0
1612352700000|2021-02-03 11:45:00|5294.21|5294.21|5273.63|5273.63|5294.21|5294.21|5273.63|5273.63|0
1612353000000|2021-02-03 11:50:00|5278.24|5278.24|5280.68|5280.68|5283.75|5283.75|5277.6|5277.6|0
1612353300000|2021-02-03 11:55:00|5285.29|5285.29|5280.72|5280.72|5285.88|5285.88|5280.72|5280.72|0
1612353600000|2021-02-03 12:00:00|5280.42|5280.42|5292.13|5292.13|5294.9|5294.9|5269.66|5269.66|0
1612353900000|2021-02-03 12:05:00|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|0
1612354200000|2021-02-03 12:10:00|5293.66|5293.66|5294.86|5294.86|5294.86|5294.86|5293.66|5293.66|0
1612354500000|2021-02-03 12:15:00|5296.39|5296.39|5295.8|5295.8|5299.81|5299.81|5295.2|5295.2|0
1612354800000|2021-02-03 12:20:00|5294.26|5294.26|5288.75|5288.75|5294.26|5294.26|5288.75|5288.75|0
1612355100000|2021-02-03 12:25:00|5290.29|5290.29|5301.95|5301.95|5301.95|5301.95|5290.29|5290.29|0
1612355400000|2021-02-03 12:30:00|5306.56|5306.56|5308.69|5308.69|5308.69|5308.69|5305.62|5305.62|0
1612355700000|2021-02-03 12:35:00|5313.31|5313.31|5307.16|5307.16|5313.31|5313.31|5307.16|5307.16|0
1612356000000|2021-02-03 12:40:00|5310.23|5310.23|5306.26|5306.26|5310.23|5310.23|5306.26|5306.26|0
1612356300000|2021-02-03 12:45:00|5307.16|5307.16|5311.72|5311.72|5311.72|5311.72|5307.16|5307.16|0
1612356600000|2021-02-03 12:50:00|5305.57|5305.57|5307.71|5307.71|5323.08|5323.08|5305.57|5305.57|0
1612356900000|2021-02-03 12:55:00|5304.63|5304.63|5298.23|5298.23|5304.63|5304.63|5284.39|5284.39|0
1612357200000|2021-02-03 13:00:00|5301.31|5301.31|5299.77|5299.77|5302.84|5302.84|5296.69|5296.69|0
1612357500000|2021-02-03 13:05:00|5301.31|5301.31|5302.25|5302.25|5302.25|5302.25|5293.02|5293.02|0
1612357800000|2021-02-03 13:10:00|5305.32|5305.32|5296.1|5296.1|5305.32|5305.32|5294.56|5294.56|0
1612358100000|2021-02-03 13:15:00|5297.63|5297.63|5298.53|5298.53|5298.53|5298.53|5297.34|5297.34|0
1612358400000|2021-02-03 13:20:00|5295.45|5295.45|5295.45|5295.45|5295.45|5295.45|5295.45|5295.45|0
1612358700000|2021-02-03 13:25:00|5293.92|5293.92|5297.63|5297.63|5298.53|5298.53|5293.92|5293.92|0
1612359000000|2021-02-03 13:30:00|5299.42|5299.42|5298.18|5298.18|5299.72|5299.72|5298.18|5298.18|0
1612359300000|2021-02-03 13:35:00|5296.69|5296.69|5304.38|5304.38|5304.38|5304.38|5295.16|5295.16|0
1612359600000|2021-02-03 13:40:00|5307.46|5307.46|5309.54|5309.54|5310.53|5310.53|5307.46|5307.46|0
1612359900000|2021-02-03 13:45:00|5304.93|5304.93|5308.05|5308.05|5308.05|5308.05|5301.9|5301.9|0
1612360200000|2021-02-03 13:50:00|5303.44|5303.44|5308.35|5308.35|5308.35|5308.35|5303.44|5303.44|0
1612360500000|2021-02-03 13:55:00|5306.81|5306.81|5312.32|5312.32|5312.32|5312.32|5306.81|5306.81|0
1612360800000|2021-02-03 14:00:00|5310.83|5310.83|5309.34|5309.34|5312.07|5312.07|5309.34|5309.34|0
1612361100000|2021-02-03 14:05:00|5312.41|5312.41|5309.64|5309.64|5316.04|5316.04|5309.64|5309.64|0
1612361400000|2021-02-03 14:10:00|5311.13|5311.13|5306.51|5306.51|5311.13|5311.13|5304.98|5304.98|0
1612361700000|2021-02-03 14:15:00|5309.59|5309.59|5294.26|5294.26|5317.28|5317.28|5294.26|5294.26|0
1612362000000|2021-02-03 14:20:00|5298.87|5298.87|5300.41|5300.41|5300.41|5300.41|5298.87|5298.87|0
1612362300000|2021-02-03 14:25:00|5298.87|5298.87|5296.69|5296.69|5302.84|5302.84|5295.8|5295.8|0
1612362600000|2021-02-03 14:30:00|5299.77|5299.77|5305.87|5305.87|5307.41|5307.41|5299.77|5299.77|0
1612362900000|2021-02-03 14:35:00|5305.57|5305.57|5319.41|5319.41|5324.92|5324.92|5304.08|5304.08|0
1612363200000|2021-02-03 14:40:00|5317.87|5317.87|5321.5|5321.5|5323.38|5323.38|5314.16|5314.16|0
1612363500000|2021-02-03 14:45:00|5319.96|5319.96|5315.69|5315.69|5321.5|5321.5|5314.16|5314.16|0
1612363800000|2021-02-03 14:50:00|5312.62|5312.62|5306.12|5306.12|5318.77|5318.77|5306.12|5306.12|0
1612364100000|2021-02-03 14:55:00|5307.66|5307.66|5293.82|5293.82|5309.2|5309.2|5292.29|5292.29|0
1612364400000|2021-02-03 15:00:00|5292.93|5292.93|5322.14|5322.14|5323.68|5323.68|5292.33|5292.33|0
1612364700000|2021-02-03 15:05:00|5334.44|5334.44|5374.37|5374.37|5374.37|5374.37|5333.8|5333.8|0
1612365000000|2021-02-03 15:10:00|5373.18|5373.18|5353.74|5353.74|5404.48|5404.48|5338.37|5338.37|0
1612365300000|2021-02-03 15:15:00|5352.2|5352.2|5344.91|5344.91|5363.26|5363.26|5326.41|5326.41|0
1612365600000|2021-02-03 15:20:00|5345.8|5345.8|5366.34|5366.34|5366.34|5366.34|5345.8|5345.8|0
1612365900000|2021-02-03 15:25:00|5377.1|5377.1|5380.04|5380.04|5380.18|5380.18|5372.44|5372.44|0
1612366200000|2021-02-03 15:30:00|5375.43|5375.43|5364.66|5364.66|5376.02|5376.02|5364.66|5364.66|0
1612366500000|2021-02-03 15:35:00|5363.13|5363.13|5357.92|5357.92|5365.86|5365.86|5353.3|5353.3|0
1612366800000|2021-02-03 15:40:00|5359.11|5359.11|5371.41|5371.41|5371.41|5371.41|5359.11|5359.11|0
1612367100000|2021-02-03 15:45:00|5372.31|5372.31|5364.62|5364.62|5373.84|5373.84|5360.65|5360.65|0
1612367400000|2021-02-03 15:50:00|5363.72|5363.72|5381.23|5381.23|5381.23|5381.23|5363.72|5363.72|0
1612367700000|2021-02-03 15:55:00|5382.77|5382.77|5384.35|5384.35|5388.02|5388.02|5381.58|5381.58|0
1612368000000|2021-02-03 16:00:00|5382.82|5382.82|5388.02|5388.02|5389.22|5389.22|5382.52|5382.52|0
1612368300000|2021-02-03 16:05:00|5392.64|5392.64|5397.25|5397.25|5397.25|5397.25|5390.2|5390.2|0
1612368600000|2021-02-03 16:10:00|5398.79|5398.79|5382.82|5382.82|5398.79|5398.79|5376.37|5376.37|0
1612368900000|2021-02-03 16:15:00|5384.35|5384.35|5391.4|5391.4|5391.4|5391.4|5379.49|5379.49|0
1612369200000|2021-02-03 16:20:00|5389.86|5389.86|5385.89|5385.89|5392.94|5392.94|5383.11|5383.11|0
1612369500000|2021-02-03 16:25:00|5387.43|5387.43|5391.79|5391.79|5391.79|5391.79|5380.73|5380.73|0
1612426500000|2021-02-04 08:15:00|5511.14|5511.14|5501.04|5501.04|5512.67|5512.67|5496.57|5496.57|0
1612426800000|2021-02-04 08:20:00|5498.36|5498.36|5475.75|5475.75|5502.53|5502.53|5472.77|5472.77|0
1612427100000|2021-02-04 08:25:00|5478.83|5478.83|5483.44|5483.44|5486.52|5486.52|5478.83|5478.83|0
1612427400000|2021-02-04 08:30:00|5482.55|5482.55|5473.37|5473.37|5485.87|5485.87|5473.37|5473.37|0
1612427700000|2021-02-04 08:35:00|5471.58|5471.58|5473.96|5473.96|5475.5|5475.5|5466.96|5466.96|0
1612428000000|2021-02-04 08:40:00|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|5471.03|5471.03|0
1612428300000|2021-02-04 08:45:00|5476.4|5476.4|5473.16|5473.16|5476.4|5476.4|5470.09|5470.09|0
1612428600000|2021-02-04 08:50:00|5475.55|5475.55|5481.4|5481.4|5481.4|5481.4|5474.01|5474.01|0
1612428900000|2021-02-04 08:55:00|5478.32|5478.32|5478.02|5478.02|5479.86|5479.86|5478.02|5478.02|0
1612429200000|2021-02-04 09:00:00|5479.81|5479.81|5479.86|5479.86|5479.86|5479.86|5472.17|5472.17|0
1612429500000|2021-02-04 09:05:00|5476.79|5476.79|5477.08|5477.08|5477.08|5477.08|5476.79|5476.79|0
1612429800000|2021-02-04 09:10:00|5474.01|5474.01|5450.19|5450.19|5474.01|5474.01|5450.19|5450.19|0
1612430100000|2021-02-04 09:15:00|5451.73|5451.73|5450.19|5450.19|5451.73|5451.73|5450.19|5450.19|0
1612430400000|2021-02-04 09:20:00|5449.29|5449.29|5452.87|5452.87|5452.87|5452.87|5444.73|5444.73|0
1612430700000|2021-02-04 09:25:00|5453.17|5453.17|5451.63|5451.63|5453.17|5453.17|5451.63|5451.63|0
1612431000000|2021-02-04 09:30:00|5454.71|5454.71|5453.17|5453.17|5454.71|5454.71|5453.17|5453.17|0
1612431300000|2021-02-04 09:35:00|5459.32|5459.32|5463.94|5463.94|5463.94|5463.94|5457.78|5457.78|0
1612431600000|2021-02-04 09:40:00|5462.4|5462.4|5456.34|5456.34|5462.4|5462.4|5456.34|5456.34|0
1612431900000|2021-02-04 09:45:00|5450.19|5450.19|5443.49|5443.49|5453.26|5453.26|5441.95|5441.95|0
1612432200000|2021-02-04 09:50:00|5440.41|5440.41|5435.8|5435.8|5440.41|5440.41|5435.8|5435.8|0
1612432500000|2021-02-04 09:55:00|5431.19|5431.19|5433.97|5433.97|5434.26|5434.26|5429.65|5429.65|0
1612432800000|2021-02-04 10:00:00|5430.89|5430.89|5431.28|5431.28|5433.97|5433.97|5424.58|5424.58|0
1612433100000|2021-02-04 10:05:00|5428.21|5428.21|5426.71|5426.71|5428.21|5428.21|5426.71|5426.71|0
1612433400000|2021-02-04 10:10:00|5425.18|5425.18|5418.68|5418.68|5430.98|5430.98|5417.15|5417.15|0
1612434000000|2021-02-04 10:20:00|5419.88|5419.88|5414.71|5414.71|5419.88|5419.88|5414.71|5414.71|0
1612434300000|2021-02-04 10:25:00|5407.03|5407.03|5393.19|5393.19|5407.03|5407.03|5393.19|5393.19|0
1612434600000|2021-02-04 10:30:00|5394.73|5394.73|5383.96|5383.96|5394.73|5394.73|5383.96|5383.96|0
1612434900000|2021-02-04 10:35:00|5387.04|5387.04|5379.81|5379.81|5387.04|5387.04|5378.46|5378.46|0
1612435200000|2021-02-04 10:40:00|5384.42|5384.42|5395.18|5395.18|5396.72|5396.72|5384.42|5384.42|0
1612435500000|2021-02-04 10:45:00|5393.65|5393.65|5394.54|5394.54|5394.54|5394.54|5393.05|5393.05|0
1612436100000|2021-02-04 10:55:00|5393|5393|5396.08|5396.08|5396.08|5396.08|5393|5393|0
1612436400000|2021-02-04 11:00:00|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|0
1612436700000|2021-02-04 11:05:00|5396.72|5396.72|5398.6|5398.6|5399.8|5399.8|5395.18|5395.18|0
1612437000000|2021-02-04 11:10:00|5401.68|5401.68|5395.53|5395.53|5401.68|5401.68|5395.53|5395.53|0
1612437300000|2021-02-04 11:15:00|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|0
1612437600000|2021-02-04 11:20:00|5396.47|5396.47|5400.44|5400.44|5400.44|5400.44|5396.47|5396.47|0
1612437900000|2021-02-04 11:25:00|5403.51|5403.51|5400.14|5400.14|5405.05|5405.05|5398.9|5398.9|0
1612438200000|2021-02-04 11:30:00|5393.99|5393.99|5402.87|5402.87|5408.03|5408.03|5393.99|5393.99|0
1612438500000|2021-02-04 11:35:00|5401.68|5401.68|5401.33|5401.33|5402.87|5402.87|5401.33|5401.33|0
1612438800000|2021-02-04 11:40:00|5399.8|5399.8|5398.26|5398.26|5399.8|5399.8|5398.26|5398.26|0
1612439100000|2021-02-04 11:45:00|5396.77|5396.77|5390.62|5390.62|5396.77|5396.77|5390.62|5390.62|0
1612439400000|2021-02-04 11:50:00|5389.72|5389.72|5383.27|5383.27|5389.72|5389.72|5383.27|5383.27|0
1612439700000|2021-02-04 11:55:00|5384.17|5384.17|5380.54|5380.54|5384.17|5384.17|5379.01|5379.01|0
1612440000000|2021-02-04 12:00:00|5382.08|5382.08|5374.39|5374.39|5382.08|5382.08|5372.86|5372.86|0
1612440300000|2021-02-04 12:05:00|5372.86|5372.86|5366.11|5366.11|5378.96|5378.96|5366.11|5366.11|0
1612440600000|2021-02-04 12:10:00|5367.65|5367.65|5381.09|5381.09|5384.17|5384.17|5367.65|5367.65|0
1612440900000|2021-02-04 12:15:00|5382.63|5382.63|5374.25|5374.25|5385.71|5385.71|5372.72|5372.72|0
1612441200000|2021-02-04 12:20:00|5377.33|5377.33|5372.72|5372.72|5378.87|5378.87|5372.72|5372.72|0
1612441500000|2021-02-04 12:25:00|5371.18|5371.18|5368.75|5368.75|5372.37|5372.37|5368.75|5368.75|0
1612441800000|2021-02-04 12:30:00|5365.67|5365.67|5368.75|5368.75|5371.82|5371.82|5364.13|5364.13|0
1612442100000|2021-02-04 12:35:00|5367.21|5367.21|5363.19|5363.19|5367.21|5367.21|5363.19|5363.19|0
1612442400000|2021-02-04 12:40:00|5361.66|5361.66|5359.87|5359.87|5361.66|5361.66|5359.87|5359.87|0
1612442700000|2021-02-04 12:45:00|5355.25|5355.25|5363.88|5363.88|5365.42|5365.42|5355.25|5355.25|0
1612443000000|2021-02-04 12:50:00|5363.58|5363.58|5358.12|5358.12|5363.58|5363.58|5358.12|5358.12|0
1612443300000|2021-02-04 12:55:00|5357.23|5357.23|5350.73|5350.73|5358.42|5358.42|5350.73|5350.73|0
1612443600000|2021-02-04 13:00:00|5355.35|5355.35|5364.78|5364.78|5364.78|5364.78|5355.35|5355.35|0
1612443900000|2021-02-04 13:05:00|5367.85|5367.85|5350.94|5350.94|5367.85|5367.85|5350.94|5350.94|0
1612444200000|2021-02-04 13:10:00|5355.55|5355.55|5352.48|5352.48|5355.55|5355.55|5349.4|5349.4|0
1612444500000|2021-02-04 13:15:00|5354.01|5354.01|5355.05|5355.05|5359.66|5359.66|5351.42|5351.42|0
1612444800000|2021-02-04 13:20:00|5356.59|5356.59|5368.84|5368.84|5368.84|5368.84|5356.59|5356.59|0
1612445100000|2021-02-04 13:25:00|5370.03|5370.03|5361.11|5361.11|5370.03|5370.03|5361.11|5361.11|0
1612445400000|2021-02-04 13:30:00|5364.18|5364.18|5366.66|5366.66|5367.26|5367.26|5364.18|5364.18|0
1612445700000|2021-02-04 13:35:00|5369.73|5369.73|5368.2|5368.2|5372.81|5372.81|5366.66|5366.66|0
1612446000000|2021-02-04 13:40:00|5363.58|5363.58|5359.91|5359.91|5365.12|5365.12|5359.91|5359.91|0
1612446300000|2021-02-04 13:45:00|5361.45|5361.45|5357.43|5357.43|5362.35|5362.35|5357.43|5357.43|0
1612446600000|2021-02-04 13:50:00|5354.36|5354.36|5366.91|5366.91|5366.91|5366.91|5354.36|5354.36|0
1612446900000|2021-02-04 13:55:00|5362.3|5362.3|5363.15|5363.15|5370.74|5370.74|5362.3|5362.3|0
1612447200000|2021-02-04 14:00:00|5361.61|5361.61|5376.89|5376.89|5376.99|5376.99|5361.61|5361.61|0
1612447500000|2021-02-04 14:05:00|5375.36|5375.36|5338.55|5338.55|5375.36|5375.36|5338.46|5338.46|0
1612447800000|2021-02-04 14:10:00|5343.16|5343.16|5349.31|5349.31|5349.31|5349.31|5343.16|5343.16|0
1612448100000|2021-02-04 14:15:00|5350.85|5350.85|5349.86|5349.86|5352.94|5352.94|5348.97|5348.97|0
1612448400000|2021-02-04 14:20:00|5352.94|5352.94|5350.5|5350.5|5353.53|5353.53|5349.86|5349.86|0
1612448700000|2021-02-04 14:25:00|5348.97|5348.97|5361.27|5361.27|5361.27|5361.27|5348.97|5348.97|0
1612449000000|2021-02-04 14:30:00|5360.67|5360.67|5343.21|5343.21|5364|5364|5343.21|5343.21|0
1612449300000|2021-02-04 14:35:00|5338.59|5338.59|5330.61|5330.61|5338.59|5338.59|5327.53|5327.53|0
1612449600000|2021-02-04 14:40:00|5329.41|5329.41|5330.01|5330.01|5335.82|5335.82|5322.67|5322.67|0
1612449900000|2021-02-04 14:45:00|5334.62|5334.62|5336.51|5336.51|5336.51|5336.51|5328.82|5328.82|0
1612450200000|2021-02-04 14:50:00|5331.89|5331.89|5319.34|5319.34|5331.89|5331.89|5319.34|5319.34|0
1612450500000|2021-02-04 14:55:00|5320.83|5320.83|5336.85|5336.85|5336.85|5336.85|5320.83|5320.83|0
1612450800000|2021-02-04 15:00:00|5335.31|5335.31|5332.58|5332.58|5342.66|5342.66|5331.39|5331.39|0
1612451100000|2021-02-04 15:05:00|5334.12|5334.12|5335.06|5335.06|5342.36|5342.36|5334.12|5334.12|0
1612451400000|2021-02-04 15:10:00|5334.46|5334.46|5343.64|5343.64|5343.99|5343.99|5327.76|5327.76|0
1612451700000|2021-02-04 15:15:00|5339.03|5339.03|5328.66|5328.66|5339.03|5339.03|5324.05|5324.05|0
1612452000000|2021-02-04 15:20:00|5331.73|5331.73|5328.61|5328.61|5331.73|5331.73|5324.94|5324.94|0
1612452300000|2021-02-04 15:25:00|5324.34|5324.34|5295.52|5295.52|5327.42|5327.42|5295.52|5295.52|0
1612452600000|2021-02-04 15:30:00|5294.03|5294.03|5300.13|5300.13|5301.33|5301.33|5293.98|5293.98|0
1612452900000|2021-02-04 15:35:00|5299.54|5299.54|5309.66|5309.66|5311.2|5311.2|5290.06|5290.06|0
1612453200000|2021-02-04 15:40:00|5308.12|5308.12|5312.14|5312.14|5313.03|5313.03|5308.12|5308.12|0
1612453500000|2021-02-04 15:45:00|5313.67|5313.67|5313.97|5313.97|5319.23|5319.23|5309.41|5309.41|0
1612453800000|2021-02-04 15:50:00|5314.27|5314.27|5307.23|5307.23|5317.35|5317.35|5307.23|5307.23|0
1612454100000|2021-02-04 15:55:00|5305.69|5305.69|5302.36|5302.36|5305.69|5305.69|5299.88|5299.88|0
1612454400000|2021-02-04 16:00:00|5301.76|5301.76|5303.94|5303.94|5305.14|5305.14|5299.93|5299.93|0
1612454700000|2021-02-04 16:05:00|5304.84|5304.84|5295.32|5295.32|5310.35|5310.35|5293.78|5293.78|0
1612455000000|2021-02-04 16:10:00|5295.02|5295.02|5294.63|5294.63|5298.64|5298.64|5290.4|5290.4|0
1612455300000|2021-02-04 16:15:00|5294.33|5294.33|5297.2|5297.2|5299.88|5299.88|5294.33|5294.33|0
1612455600000|2021-02-04 16:20:00|5297.79|5297.79|5300.27|5300.27|5300.57|5300.57|5295.36|5295.36|0
1612455900000|2021-02-04 16:25:00|5301.81|5301.81|5295.96|5295.96|5301.81|5301.81|5288.32|5288.32|0
1612512900000|2021-02-05 08:15:00|5299.68|5299.68|5303.55|5303.55|5307.73|5307.73|5299.68|5299.68|0
1612513200000|2021-02-05 08:20:00|5303.85|5303.85|5310.09|5310.09|5316.15|5316.15|5303.39|5303.39|0
1612513500000|2021-02-05 08:25:00|5290.11|5290.11|5291|5291|5292.54|5292.54|5275.03|5275.03|0
1612513800000|2021-02-05 08:30:00|5297.15|5297.15|5302.22|5302.22|5309.01|5309.01|5293.64|5293.64|0
1612514100000|2021-02-05 08:35:00|5300.73|5300.73|5278.5|5278.5|5305.34|5305.34|5278.5|5278.5|0
1612514400000|2021-02-05 08:40:00|5279.99|5279.99|5292.24|5292.24|5294.42|5294.42|5279.99|5279.99|0
1612514700000|2021-02-05 08:45:00|5293.14|5293.14|5318.63|5318.63|5318.63|5318.63|5292.84|5292.84|0
1612515000000|2021-02-05 08:50:00|5318.33|5318.33|5309.15|5309.15|5326.32|5326.32|5309.15|5309.15|0
1612515300000|2021-02-05 08:55:00|5315.3|5315.3|5313.17|5313.17|5320.9|5320.9|5311.68|5311.68|0
1612515600000|2021-02-05 09:00:00|5314.71|5314.71|5322.39|5322.39|5328.54|5328.54|5308.56|5308.56|0
1612515900000|2021-02-05 09:05:00|5320.31|5320.31|5316.34|5316.34|5324.92|5324.92|5312.62|5312.62|0
1612516200000|2021-02-05 09:10:00|5320.95|5320.95|5333.25|5333.25|5347.89|5347.89|5319.41|5319.41|0
1612516500000|2021-02-05 09:15:00|5332.65|5332.65|5348.03|5348.03|5355.72|5355.72|5332.65|5332.65|0
1612516800000|2021-02-05 09:20:00|5358.79|5358.79|5375.56|5375.56|5375.56|5375.56|5358.79|5358.79|0
1612517100000|2021-02-05 09:25:00|5378.64|5378.64|5369.16|5369.16|5378.64|5378.64|5365.44|5365.44|0
1612517400000|2021-02-05 09:30:00|5366.09|5366.09|5373.18|5373.18|5378.64|5378.64|5366.09|5366.09|0
1612517700000|2021-02-05 09:35:00|5370.1|5370.1|5370.4|5370.4|5370.4|5370.4|5364.94|5364.94|0
1612518000000|2021-02-05 09:40:00|5373.48|5373.48|5370.1|5370.1|5373.77|5373.77|5355.07|5355.07|0
1612518300000|2021-02-05 09:45:00|5365.49|5365.49|5365.49|5365.49|5370.1|5370.1|5362.42|5362.42|0
1612518600000|2021-02-05 09:50:00|5368.57|5368.57|5365.19|5365.19|5368.57|5368.57|5351.65|5351.65|0
1612518900000|2021-02-05 09:55:00|5365.79|5365.79|5371.34|5371.34|5375.01|5375.01|5365.19|5365.19|0
1612519200000|2021-02-05 10:00:00|5371.94|5371.94|5378.09|5378.09|5384.24|5384.24|5371.94|5371.94|0
1612519500000|2021-02-05 10:05:00|5380.18|5380.18|5381.67|5381.67|5388.12|5388.12|5377.06|5377.06|0
1612519800000|2021-02-05 10:10:00|5378.59|5378.59|5386.28|5386.28|5386.28|5386.28|5378.59|5378.59|0
1612520100000|2021-02-05 10:15:00|5383.21|5383.21|5382.31|5382.31|5386.28|5386.28|5381.67|5381.67|0
1612520400000|2021-02-05 10:20:00|5376.16|5376.16|5365.95|5365.95|5385.94|5385.94|5365.95|5365.95|0
1612520700000|2021-02-05 10:25:00|5369.02|5369.02|5380.08|5380.08|5380.08|5380.08|5365.95|5365.95|0
1612521000000|2021-02-05 10:30:00|5377.01|5377.01|5384.05|5384.05|5384.05|5384.05|5377.01|5377.01|0
1612521300000|2021-02-05 10:35:00|5387.34|5387.34|5383.27|5383.27|5388.23|5388.23|5382.08|5382.08|0
1612521600000|2021-02-05 10:40:00|5384.81|5384.81|5374.69|5374.69|5386.35|5386.35|5374.69|5374.69|0
1612521900000|2021-02-05 10:45:00|5377.77|5377.77|5391.35|5391.35|5394.33|5394.33|5377.77|5377.77|0
1612522200000|2021-02-05 10:50:00|5386.74|5386.74|5382.13|5382.13|5386.74|5386.74|5382.13|5382.13|0
1612522500000|2021-02-05 10:55:00|5380.59|5380.59|5379.05|5379.05|5380.59|5380.59|5374.44|5374.44|0
1612522800000|2021-02-05 11:00:00|5374.44|5374.44|5371.71|5371.71|5374.44|5374.44|5371.36|5371.36|0
1612523100000|2021-02-05 11:05:00|5371.41|5371.41|5366.5|5366.5|5371.41|5371.41|5366.5|5366.5|0
1612523400000|2021-02-05 11:10:00|5368.04|5368.04|5358.81|5358.81|5368.04|5368.04|5358.81|5358.81|0
1612523700000|2021-02-05 11:15:00|5358.22|5358.22|5356.38|5356.38|5358.51|5358.51|5356.08|5356.08|0
1612524000000|2021-02-05 11:20:00|5353.3|5353.3|5351.77|5351.77|5353.3|5353.3|5351.77|5351.77|0
1612524300000|2021-02-05 11:25:00|5352.66|5352.66|5340.66|5340.66|5352.66|5352.66|5340.36|5340.36|0
1612524600000|2021-02-05 11:30:00|5336.05|5336.05|5336.64|5336.64|5337.54|5337.54|5336.05|5336.05|0
1612524900000|2021-02-05 11:35:00|5332.03|5332.03|5328.96|5328.96|5332.03|5332.03|5328.96|5328.96|0
1612525200000|2021-02-05 11:40:00|5322.81|5322.81|5327.07|5327.07|5327.07|5327.07|5321.27|5321.27|0
1612525500000|2021-02-05 11:45:00|5325.54|5325.54|5342.75|5342.75|5342.75|5342.75|5324.3|5324.3|0
1612525800000|2021-02-05 11:50:00|5339.67|5339.67|5331.64|5331.64|5344.54|5344.54|5331.64|5331.64|0
1612526100000|2021-02-05 11:55:00|5332.24|5332.24|5337.4|5337.4|5338.3|5338.3|5332.24|5332.24|0
1612526400000|2021-02-05 12:00:00|5332.79|5332.79|5333.18|5333.18|5333.18|5333.18|5329.21|5329.21|0
1612526700000|2021-02-05 12:05:00|5334.72|5334.72|5333.18|5333.18|5336.25|5336.25|5327.03|5327.03|0
1612527000000|2021-02-05 12:10:00|5336.46|5336.46|5337.35|5337.35|5337.35|5337.35|5336.46|5336.46|0
1612527300000|2021-02-05 12:15:00|5334.28|5334.28|5332.4|5332.4|5341.28|5341.28|5332.4|5332.4|0
1612527600000|2021-02-05 12:20:00|5341.62|5341.62|5336.46|5336.46|5341.62|5341.62|5333.43|5333.43|0
1612527900000|2021-02-05 12:25:00|5330.31|5330.31|5327.23|5327.23|5331.85|5331.85|5325.7|5325.7|0
1612528200000|2021-02-05 12:30:00|5331.85|5331.85|5338.55|5338.55|5341.03|5341.03|5331.85|5331.85|0
1612528500000|2021-02-05 12:35:00|5340.09|5340.09|5326|5326|5340.09|5340.09|5326|5326|0
1612528800000|2021-02-05 12:40:00|5325.1|5325.1|5328.13|5328.13|5328.13|5328.13|5325.1|5325.1|0
1612529100000|2021-02-05 12:45:00|5325.05|5325.05|5326.64|5326.64|5328.13|5328.13|5323.56|5323.56|0
1612529400000|2021-02-05 12:50:00|5325.1|5325.1|5323.26|5323.26|5325.1|5325.1|5323.26|5323.26|0
1612529700000|2021-02-05 12:55:00|5326.34|5326.34|5329.32|5329.32|5331.85|5331.85|5326.34|5326.34|0
1612530000000|2021-02-05 13:00:00|5333.94|5333.94|5332.4|5332.4|5333.94|5333.94|5330.86|5330.86|0
1612530300000|2021-02-05 13:05:00|5330.86|5330.86|5325.7|5325.7|5332.4|5332.4|5325.7|5325.7|0
1612530600000|2021-02-05 13:10:00|5328.77|5328.77|5315.83|5315.83|5331.2|5331.2|5315.83|5315.83|0
1612530900000|2021-02-05 13:15:00|5320.44|5320.44|5330.86|5330.86|5330.86|5330.86|5320.44|5320.44|0
1612531200000|2021-02-05 13:20:00|5337.01|5337.01|5334.23|5334.23|5337.31|5337.31|5334.23|5334.23|0
1612531500000|2021-02-05 13:25:00|5329.62|5329.62|5331.46|5331.46|5332.05|5332.05|5324.71|5324.71|0
1612531800000|2021-02-05 13:30:00|5329.92|5329.92|5318.35|5318.35|5330.26|5330.26|5318.35|5318.35|0
1612532100000|2021-02-05 13:35:00|5316.82|5316.82|5329.97|5329.97|5336.12|5336.12|5314.98|5314.98|0
1612532400000|2021-02-05 13:40:00|5326.89|5326.89|5322.07|5322.07|5326.89|5326.89|5322.07|5322.07|0
1612532700000|2021-02-05 13:45:00|5324.46|5324.46|5317.55|5317.55|5327.88|5327.88|5317.55|5317.55|0
1612533000000|2021-02-05 13:50:00|5319.04|5319.04|5322.16|5322.16|5322.16|5322.16|5313.88|5313.88|0
1612533300000|2021-02-05 13:55:00|5322.76|5322.76|5327.72|5327.72|5332.33|5332.33|5321.57|5321.57|0
1612533600000|2021-02-05 14:00:00|5321.57|5321.57|5333.34|5333.34|5336.76|5336.76|5321.57|5321.57|0
1612533900000|2021-02-05 14:05:00|5337.95|5337.95|5337.7|5337.7|5339.19|5339.19|5334.97|5334.97|0
1612534200000|2021-02-05 14:10:00|5336.16|5336.16|5320.49|5320.49|5341.71|5341.71|5320.49|5320.49|0
1612534500000|2021-02-05 14:15:00|5323.56|5323.56|5334.33|5334.33|5334.62|5334.62|5322.03|5322.03|0
1612534800000|2021-02-05 14:20:00|5333.43|5333.43|5330.91|5330.91|5336.16|5336.16|5326.09|5326.09|0
1612535100000|2021-02-05 14:25:00|5327.83|5327.83|5329.16|5329.16|5330.65|5330.65|5325.15|5325.15|0
1612535400000|2021-02-05 14:30:00|5332.24|5332.24|5335.22|5335.22|5343.8|5343.8|5326.09|5326.09|0
1612535700000|2021-02-05 14:35:00|5332.15|5332.15|5323.31|5323.31|5332.15|5332.15|5320.24|5320.24|0
1612536000000|2021-02-05 14:40:00|5327.92|5327.92|5333.98|5333.98|5337.35|5337.35|5327.92|5327.92|0
1612536300000|2021-02-05 14:45:00|5338.59|5338.59|5327.83|5327.83|5338.59|5338.59|5327.83|5327.83|0
1612536600000|2021-02-05 14:50:00|5328.43|5328.43|5314.98|5314.98|5330.61|5330.61|5314.98|5314.98|0
1612536900000|2021-02-05 14:55:00|5314.38|5314.38|5288.54|5288.54|5314.38|5314.38|5288.54|5288.54|0
1612537200000|2021-02-05 15:00:00|5290.08|5290.08|5290.68|5290.68|5294.35|5294.35|5287.6|5287.6|0
1612537500000|2021-02-05 15:05:00|5289.14|5289.14|5286.36|5286.36|5289.14|5289.14|5282.1|5282.1|0
1612537800000|2021-02-05 15:10:00|5284.83|5284.83|5268.9|5268.9|5285.08|5285.08|5268.9|5268.9|0
1612538100000|2021-02-05 15:15:00|5267.36|5267.36|5258.48|5258.48|5270.39|5270.39|5256.95|5256.95|0
1612538400000|2021-02-05 15:20:00|5256.95|5256.95|5267.07|5267.07|5267.32|5267.32|5255.96|5255.96|0
1612538700000|2021-02-05 15:25:00|5271.68|5271.68|5281.64|5281.64|5283.18|5283.18|5270.78|5270.78|0
1612539000000|2021-02-05 15:30:00|5286.25|5286.25|5308.51|5308.51|5308.51|5308.51|5286.25|5286.25|0
1612539300000|2021-02-05 15:35:00|5306.97|5306.97|5321.96|5321.96|5325.03|5325.03|5306.97|5306.97|0
1612539600000|2021-02-05 15:40:00|5320.42|5320.42|5331.48|5331.48|5333.02|5333.02|5318.58|5318.58|0
1612539900000|2021-02-05 15:45:00|5331.78|5331.78|5303.21|5303.21|5333.32|5333.32|5303.21|5303.21|0
1612540200000|2021-02-05 15:50:00|5297.06|5297.06|5310|5310|5312.43|5312.43|5292.45|5292.45|0
1612540500000|2021-02-05 15:55:00|5310.3|5310.3|5317.99|5317.99|5319.53|5319.53|5310.3|5310.3|0
1612540800000|2021-02-05 16:00:00|5318.29|5318.29|5307.82|5307.82|5319.18|5319.18|5305.99|5305.99|0
1612541100000|2021-02-05 16:05:00|5310.9|5310.9|5310.46|5310.46|5312.43|5312.43|5309.01|5309.01|0
1612541400000|2021-02-05 16:10:00|5312|5312|5307.73|5307.73|5314.22|5314.22|5304.75|5304.75|0
1612541700000|2021-02-05 16:15:00|5306.19|5306.19|5296.67|5296.67|5306.19|5306.19|5296.67|5296.67|0
1612542000000|2021-02-05 16:20:00|5298.21|5298.21|5307.43|5307.43|5309.86|5309.86|5297.31|5297.31|0
1612542300000|2021-02-05 16:25:00|5310.51|5310.51|5320.58|5320.58|5325.88|5325.88|5308.97|5308.97|0
1612772100000|2021-02-08 08:15:00|5350.32|5350.32|5333.5|5333.5|5350.32|5350.32|5333.5|5333.5|0
1612772400000|2021-02-08 08:20:00|5332.01|5332.01|5332.01|5332.01|5333.5|5333.5|5332.01|5332.01|0
1612772700000|2021-02-08 08:25:00|5325.86|5325.86|5318.31|5318.31|5333.59|5333.59|5318.31|5318.31|0
1612773000000|2021-02-08 08:30:00|5322.19|5322.19|5316.63|5316.63|5324.32|5324.32|5316.63|5316.63|0
1612773300000|2021-02-08 08:35:00|5315.74|5315.74|5304.42|5304.42|5315.74|5315.74|5289.6|5289.6|0
1612773600000|2021-02-08 08:40:00|5303.53|5303.53|5309.08|5309.08|5309.08|5309.08|5302.93|5302.93|0
1612773900000|2021-02-08 08:45:00|5292.17|5292.17|5298.27|5298.27|5298.57|5298.57|5292.17|5292.17|0
1612774200000|2021-02-08 08:50:00|5287.51|5287.51|5292.08|5292.08|5292.08|5292.08|5287.51|5287.51|0
1612774500000|2021-02-08 08:55:00|5282.85|5282.85|5275.51|5275.51|5282.85|5282.85|5268.51|5268.51|0
1612774800000|2021-02-08 09:00:00|5277.05|5277.05|5282.26|5282.26|5283.15|5283.15|5277.05|5277.05|0
1612775100000|2021-02-08 09:05:00|5280.72|5280.72|5277.64|5277.64|5280.72|5280.72|5273.03|5273.03|0
1612775400000|2021-02-08 09:10:00|5277.94|5277.94|5278.24|5278.24|5278.24|5278.24|5277.94|5277.94|0
1612775700000|2021-02-08 09:15:00|5277.64|5277.64|5286.52|5286.52|5286.52|5286.52|5271.49|5271.49|0
1612776000000|2021-02-08 09:20:00|5284.99|5284.99|5283.79|5283.79|5284.99|5284.99|5283.79|5283.79|0
1612776300000|2021-02-08 09:25:00|5294.56|5294.56|5285.33|5285.33|5294.56|5294.56|5279.18|5279.18|0
1612776600000|2021-02-08 09:30:00|5276.11|5276.11|5271.45|5271.45|5276.11|5276.11|5266.88|5266.88|0
1612776900000|2021-02-08 09:35:00|5276.06|5276.06|5263.76|5263.76|5276.06|5276.06|5263.76|5263.76|0
1612777200000|2021-02-08 09:40:00|5266.83|5266.83|5260.68|5260.68|5266.83|5266.83|5260.68|5260.68|0
1612777500000|2021-02-08 09:45:00|5262.22|5262.22|5259.15|5259.15|5271.45|5271.45|5259.15|5259.15|0
1612777800000|2021-02-08 09:50:00|5260.68|5260.68|5276.36|5276.36|5276.95|5276.95|5253|5253|0
1612778100000|2021-02-08 09:55:00|5284.05|5284.05|5284.05|5284.05|5284.05|5284.05|5284.05|5284.05|0
1612778400000|2021-02-08 10:00:00|5287.12|5287.12|5286.82|5286.82|5287.12|5287.12|5285.33|5285.33|0
1612778700000|2021-02-08 10:05:00|5287.12|5287.12|5292.93|5292.93|5292.93|5292.93|5287.12|5287.12|0
1612779000000|2021-02-08 10:10:00|5293.22|5293.22|5286.13|5286.13|5293.22|5293.22|5280.92|5280.92|0
1612779300000|2021-02-08 10:15:00|5284.6|5284.6|5263.07|5263.07|5284.6|5284.6|5255.38|5255.38|0
1612779600000|2021-02-08 10:20:00|5261.53|5261.53|5261.53|5261.53|5261.53|5261.53|5261.53|5261.53|0
1612779900000|2021-02-08 10:25:00|5267.68|5267.68|5250.77|5250.77|5267.68|5267.68|5250.13|5250.13|0
1612780200000|2021-02-08 10:30:00|5256.92|5256.92|5258.46|5258.46|5258.46|5258.46|5256.92|5256.92|0
1612780500000|2021-02-08 10:35:00|5259.06|5259.06|5194.78|5194.78|5259.06|5259.06|5193.24|5193.24|0
1612780800000|2021-02-08 10:40:00|5202.47|5202.47|5233.22|5233.22|5243.98|5243.98|5200.93|5200.93|0
1612781100000|2021-02-08 10:45:00|5243.98|5243.98|5229.25|5229.25|5243.98|5243.98|5220.02|5220.02|0
1612781400000|2021-02-08 10:50:00|5233.86|5233.86|5211.05|5211.05|5233.86|5233.86|5206.14|5206.14|0
1612781700000|2021-02-08 10:55:00|5207.97|5207.97|5203.96|5203.96|5207.97|5207.97|5191.66|5191.66|0
1612782000000|2021-02-08 11:00:00|5208.57|5208.57|5190.07|5190.07|5217.79|5217.79|5173.21|5173.21|0
1612782300000|2021-02-08 11:05:00|5199.3|5199.3|5202.72|5202.72|5210.06|5210.06|5199.3|5199.3|0
1612782600000|2021-02-08 11:10:00|5203.31|5203.31|5198.36|5198.36|5204.51|5204.51|5192.21|5192.21|0
1612782900000|2021-02-08 11:15:00|5192.21|5192.21|5217.7|5217.7|5217.7|5217.7|5192.21|5192.21|0
1612783200000|2021-02-08 11:20:00|5213.09|5213.09|5197.71|5197.71|5213.09|5213.09|5197.71|5197.71|0
1612783500000|2021-02-08 11:25:00|5199.25|5199.25|5199.5|5199.5|5206.89|5206.89|5196.18|5196.18|0
1612783800000|2021-02-08 11:30:00|5204.12|5204.12|5220.09|5220.09|5220.09|5220.09|5200.45|5200.45|0
1612784100000|2021-02-08 11:35:00|5217.01|5217.01|5208.68|5208.68|5217.91|5217.91|5208.68|5208.68|0
1612784400000|2021-02-08 11:40:00|5213.3|5213.3|5213.04|5213.04|5213.3|5213.3|5211.51|5211.51|0
1612784700000|2021-02-08 11:45:00|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|5209.97|0
1612785000000|2021-02-08 11:50:00|5211.16|5211.16|5192.16|5192.16|5211.76|5211.76|5192.16|5192.16|0
1612785300000|2021-02-08 11:55:00|5193.7|5193.7|5199.55|5199.55|5202.63|5202.63|5192.8|5192.8|0
1612785600000|2021-02-08 12:00:00|5198.01|5198.01|5199.55|5199.55|5199.55|5199.55|5194.94|5194.94|0
1612785900000|2021-02-08 12:05:00|5193.4|5193.4|5182.39|5182.39|5193.4|5193.4|5182.39|5182.39|0
1612786200000|2021-02-08 12:10:00|5187|5187|5196.48|5196.48|5196.48|5196.48|5187|5187|0
1612786500000|2021-02-08 12:15:00|5199.55|5199.55|5210.31|5210.31|5216.46|5216.46|5199.55|5199.55|0
1612786800000|2021-02-08 12:20:00|5205.7|5205.7|5222.61|5222.61|5224.15|5224.15|5202.63|5202.63|0
1612787100000|2021-02-08 12:25:00|5224.15|5224.15|5241.06|5241.06|5241.06|5241.06|5224.15|5224.15|0
1612787400000|2021-02-08 12:30:00|5242.26|5242.26|5241.06|5241.06|5242.26|5242.26|5241.06|5241.06|0
1612787700000|2021-02-08 12:35:00|5240.17|5240.17|5249.39|5249.39|5249.39|5249.39|5240.17|5240.17|0
1612788000000|2021-02-08 12:40:00|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|5247.86|0
1612788300000|2021-02-08 12:45:00|5249.05|5249.05|5255.2|5255.2|5255.2|5255.2|5249.05|5249.05|0
1612788600000|2021-02-08 12:50:00|5256.09|5256.09|5261.95|5261.95|5266.86|5266.86|5256.09|5256.09|0
1612788900000|2021-02-08 12:55:00|5260.41|5260.41|5263.19|5263.19|5264.38|5264.38|5260.41|5260.41|0
1612789200000|2021-02-08 13:00:00|5257.03|5257.03|5244.73|5244.73|5257.03|5257.03|5244.73|5244.73|0
1612789500000|2021-02-08 13:05:00|5252.42|5252.42|5264.68|5264.68|5264.68|5264.68|5252.42|5252.42|0
1612789800000|2021-02-08 13:10:00|5261.6|5261.6|5277.02|5277.02|5278.22|5278.22|5261.3|5261.3|0
1612790100000|2021-02-08 13:15:00|5281.64|5281.64|5273.95|5273.95|5283.17|5283.17|5273.95|5273.95|0
1612790400000|2021-02-08 13:20:00|5269.34|5269.34|5279.75|5279.75|5279.75|5279.75|5269.34|5269.34|0
1612790700000|2021-02-08 13:25:00|5284.37|5284.37|5279.75|5279.75|5284.37|5284.37|5279.75|5279.75|0
1612791000000|2021-02-08 13:30:00|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|0
1612791300000|2021-02-08 13:35:00|5278.26|5278.26|5275.53|5275.53|5278.26|5278.26|5275.53|5275.53|0
1612791600000|2021-02-08 13:40:00|5270.92|5270.92|5283.17|5283.17|5283.17|5283.17|5269.38|5269.38|0
1612791900000|2021-02-08 13:45:00|5280.1|5280.1|5279.2|5279.2|5286.25|5286.25|5279.2|5279.2|0
1612792200000|2021-02-08 13:50:00|5282.28|5282.28|5279.85|5279.85|5282.28|5282.28|5279.85|5279.85|0
1612792500000|2021-02-08 13:55:00|5282.92|5282.92|5281.38|5281.38|5282.92|5282.92|5281.38|5281.38|0
1612792800000|2021-02-08 14:00:00|5282.92|5282.92|5286.84|5286.84|5286.84|5286.84|5279.85|5279.85|0
1612793100000|2021-02-08 14:05:00|5285.31|5285.31|5285.9|5285.9|5287.44|5287.44|5283.77|5283.77|0
1612793400000|2021-02-08 14:10:00|5287.44|5287.44|5278.51|5278.51|5292.05|5292.05|5272.71|5272.71|0
1612793700000|2021-02-08 14:15:00|5278.81|5278.81|5284.37|5284.37|5284.37|5284.37|5278.81|5278.81|0
1612794000000|2021-02-08 14:20:00|5285.9|5285.9|5284.66|5284.66|5285.9|5285.9|5281.29|5281.29|0
1612794300000|2021-02-08 14:25:00|5283.47|5283.47|5278.26|5278.26|5283.47|5283.47|5278.26|5278.26|0
1612794600000|2021-02-08 14:30:00|5281.34|5281.34|5336.04|5336.04|5336.04|5336.04|5281.34|5281.34|0
1612794900000|2021-02-08 14:35:00|5337.24|5337.24|5314.22|5314.22|5343.43|5343.43|5314.22|5314.22|0
1612795200000|2021-02-08 14:40:00|5317.3|5317.3|5332.03|5332.03|5332.03|5332.03|5317.3|5317.3|0
1612795500000|2021-02-08 14:45:00|5336.64|5336.64|5341.25|5341.25|5345.87|5345.87|5336.64|5336.64|0
1612795800000|2021-02-08 14:50:00|5342.79|5342.79|5354.7|5354.7|5357.78|5357.78|5340.61|5340.61|0
1612796100000|2021-02-08 14:55:00|5351.63|5351.63|5335.65|5335.65|5351.63|5351.63|5335.65|5335.65|0
1612796400000|2021-02-08 15:00:00|5341.8|5341.8|5348.21|5348.21|5348.21|5348.21|5341.8|5341.8|0
1612796700000|2021-02-08 15:05:00|5347.91|5347.91|5345.87|5345.87|5349.45|5349.45|5339.9|5339.9|0
1612797000000|2021-02-08 15:10:00|5336.64|5336.64|5336.73|5336.73|5336.73|5336.73|5321.11|5321.11|0
1612797300000|2021-02-08 15:15:00|5337.93|5337.93|5341.05|5341.05|5345.66|5345.66|5337.93|5337.93|0
1612797600000|2021-02-08 15:20:00|5339.51|5339.51|5343.87|5343.87|5353.35|5353.35|5339.51|5339.51|0
1612797900000|2021-02-08 15:25:00|5343.27|5343.27|5348.28|5348.28|5355.37|5355.37|5342.08|5342.08|0
1612798200000|2021-02-08 15:30:00|5349.81|5349.81|5347.29|5347.29|5349.81|5349.81|5333.54|5333.54|0
1612798500000|2021-02-08 15:35:00|5345.75|5345.75|5358.95|5358.95|5358.95|5358.95|5345.75|5345.75|0
1612798800000|2021-02-08 15:40:00|5366.64|5366.64|5357.46|5357.46|5366.64|5366.64|5356.22|5356.22|0
1612799100000|2021-02-08 15:45:00|5360.53|5360.53|5370.35|5370.35|5370.35|5370.35|5359.64|5359.64|0
1612799400000|2021-02-08 15:50:00|5370.95|5370.95|5364.16|5364.16|5375.22|5375.22|5362.02|5362.02|0
1612799700000|2021-02-08 15:55:00|5362.62|5362.62|5372.74|5372.74|5372.74|5372.74|5360.19|5360.19|0
1612800000000|2021-02-08 16:00:00|5374.28|5374.28|5372.39|5372.39|5375.17|5375.17|5371.2|5371.2|0
1612800300000|2021-02-08 16:05:00|5370.86|5370.86|5375.52|5375.52|5380.13|5380.13|5369.37|5369.37|0
1612800600000|2021-02-08 16:10:00|5376.41|5376.41|5371.2|5371.2|5377.95|5377.95|5361.68|5361.68|0
1612800900000|2021-02-08 16:15:00|5370.6|5370.6|5371.84|5371.84|5371.84|5371.84|5370.31|5370.31|0
1612801200000|2021-02-08 16:20:00|5370.31|5370.31|5375.47|5375.47|5382.26|5382.26|5370.31|5370.31|0
1612801500000|2021-02-08 16:25:00|5377.01|5377.01|5373.04|5373.04|5379.19|5379.19|5368.72|5368.72|0
1612858500000|2021-02-09 08:15:00|5398.3|5398.3|5392.7|5392.7|5398.3|5398.3|5387.93|5387.93|0
1612858800000|2021-02-09 08:20:00|5405|5405|5405|5405|5405|5405|5405|5405|0
1612859100000|2021-02-09 08:25:00|5397.31|5397.31|5413.88|5413.88|5413.88|5413.88|5397.31|5397.31|0
1612859400000|2021-02-09 08:30:00|5406.2|5406.2|5401.33|5401.33|5406.2|5406.2|5398.35|5398.35|0
1612859700000|2021-02-09 08:35:00|5398.26|5398.26|5400.99|5400.99|5404.06|5404.06|5392.7|5392.7|0
1612860000000|2021-02-09 08:40:00|5407.14|5407.14|5412.69|5412.69|5413.29|5413.29|5405.6|5405.6|0
1612860300000|2021-02-09 08:45:00|5414.23|5414.23|5427.03|5427.03|5427.03|5427.03|5414.23|5414.23|0
1612860600000|2021-02-09 08:50:00|5425.49|5425.49|5427.03|5427.03|5427.03|5427.03|5417.81|5417.81|0
1612860900000|2021-02-09 08:55:00|5422.42|5422.42|5433.8|5433.8|5434.7|5434.7|5422.42|5422.42|0
1612861200000|2021-02-09 09:00:00|5438.41|5438.41|5423.38|5423.38|5439.95|5439.95|5423.38|5423.38|0
1612861500000|2021-02-09 09:05:00|5422.19|5422.19|5411.22|5411.22|5422.19|5422.19|5408.15|5408.15|0
1612861800000|2021-02-09 09:10:00|5405.07|5405.07|5403.88|5403.88|5405.07|5405.07|5403.88|5403.88|0
1612862100000|2021-02-09 09:15:00|5399.26|5399.26|5386.96|5386.96|5399.26|5399.26|5386.96|5386.96|0
1612862400000|2021-02-09 09:20:00|5383.89|5383.89|5388.5|5388.5|5388.5|5388.5|5380.81|5380.81|0
1612862700000|2021-02-09 09:25:00|5390.59|5390.59|5390.25|5390.25|5391.78|5391.78|5390.25|5390.25|0
1612863000000|2021-02-09 09:30:00|5387.17|5387.17|5390.5|5390.5|5390.5|5390.5|5381.96|5381.96|0
1612863300000|2021-02-09 09:35:00|5391.99|5391.99|5385.49|5385.49|5393.18|5393.18|5385.49|5385.49|0
1612863600000|2021-02-09 09:40:00|5390.11|5390.11|5382.21|5382.21|5390.11|5390.11|5382.21|5382.21|0
1612863900000|2021-02-09 09:45:00|5374.53|5374.53|5409.45|5409.45|5409.45|5409.45|5374.53|5374.53|0
1612864200000|2021-02-09 09:50:00|5410.99|5410.99|5411.63|5411.63|5412.53|5412.53|5400.23|5400.23|0
1612864500000|2021-02-09 09:55:00|5414.62|5414.62|5420.77|5420.77|5420.77|5420.77|5414.62|5414.62|0
1612864800000|2021-02-09 10:00:00|5422.3|5422.3|5420.51|5420.51|5422.3|5422.3|5419.23|5419.23|0
1612865100000|2021-02-09 10:05:00|5423.59|5423.59|5415.74|5415.74|5423.59|5423.59|5415.74|5415.74|0
1612865400000|2021-02-09 10:10:00|5420.35|5420.35|5412.28|5412.28|5420.35|5420.35|5409.59|5409.59|0
1612865700000|2021-02-09 10:15:00|5406.13|5406.13|5412.67|5412.67|5413.81|5413.81|5406.13|5406.13|0
1612866000000|2021-02-09 10:20:00|5414.2|5414.2|5401.9|5401.9|5417.28|5417.28|5400.37|5400.37|0
1612866300000|2021-02-09 10:25:00|5403.44|5403.44|5415.69|5415.69|5415.69|5415.69|5403.44|5403.44|0
1612866600000|2021-02-09 10:30:00|5420.31|5420.31|5412.62|5412.62|5420.31|5420.31|5412.62|5412.62|0
1612866900000|2021-02-09 10:35:00|5411.08|5411.08|5408.01|5408.01|5415.69|5415.69|5401.86|5401.86|0
1612867200000|2021-02-09 10:40:00|5404.93|5404.93|5404.98|5404.98|5408.05|5408.05|5398.83|5398.83|0
1612867500000|2021-02-09 10:45:00|5406.52|5406.52|5401.9|5401.9|5406.52|5406.52|5401.9|5401.9|0
1612867800000|2021-02-09 10:50:00|5400.37|5400.37|5406.52|5406.52|5406.52|5406.52|5400.37|5400.37|0
1612868100000|2021-02-09 10:55:00|5407.11|5407.11|5408.65|5408.65|5410.19|5410.19|5405.57|5405.57|0
1612868400000|2021-02-09 11:00:00|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|0
1612868700000|2021-02-09 11:05:00|5412.96|5412.96|5396.69|5396.69|5416.04|5416.04|5396.69|5396.69|0
1612869000000|2021-02-09 11:10:00|5397.29|5397.29|5396.05|5396.05|5404.34|5404.34|5396.05|5396.05|0
1612869300000|2021-02-09 11:15:00|5395.75|5395.75|5404.98|5404.98|5404.98|5404.98|5394.22|5394.22|0
1612869600000|2021-02-09 11:20:00|5408.05|5408.05|5397.24|5397.24|5408.05|5408.05|5397.24|5397.24|0
1612869900000|2021-02-09 11:25:00|5397.84|5397.84|5402.5|5402.5|5402.5|5402.5|5396.35|5396.35|0
1612870200000|2021-02-09 11:30:00|5403.99|5403.99|5413.17|5413.17|5414.71|5414.71|5403.99|5403.99|0
1612870500000|2021-02-09 11:35:00|5410.09|5410.09|5410.99|5410.99|5410.99|5410.99|5407.02|5407.02|0
1612870800000|2021-02-09 11:40:00|5414.06|5414.06|5435.59|5435.59|5435.59|5435.59|5414.06|5414.06|0
1612871100000|2021-02-09 11:45:00|5432.52|5432.52|5434.7|5434.7|5436.23|5436.23|5430.98|5430.98|0
1612871400000|2021-02-09 11:50:00|5431.62|5431.62|5438.37|5438.37|5438.37|5438.37|5402.41|5402.41|0
1612871700000|2021-02-09 11:55:00|5436.83|5436.83|5434.44|5434.44|5439.9|5439.9|5434.44|5434.44|0
1612872000000|2021-02-09 12:00:00|5439.06|5439.06|5440.59|5440.59|5446.74|5446.74|5435.98|5435.98|0
1612872300000|2021-02-09 12:05:00|5439.06|5439.06|5438.07|5438.07|5439.06|5439.06|5423.68|5423.68|0
1612872600000|2021-02-09 12:10:00|5441.14|5441.14|5450.67|5450.67|5453.74|5453.74|5438.07|5438.07|0
1612872900000|2021-02-09 12:15:00|5458.35|5458.35|5446.1|5446.1|5462.97|5462.97|5446.1|5446.1|0
1612873200000|2021-02-09 12:20:00|5449.18|5449.18|5447.64|5447.64|5449.18|5449.18|5433.8|5433.8|0
1612873500000|2021-02-09 12:25:00|5449.18|5449.18|5452.2|5452.2|5452.2|5452.2|5447.59|5447.59|0
1612873800000|2021-02-09 12:30:00|5450.67|5450.67|5447.59|5447.59|5452.2|5452.2|5438.37|5438.37|0
1612874100000|2021-02-09 12:35:00|5449.13|5449.13|5438.41|5438.41|5449.13|5449.13|5438.41|5438.41|0
1612874400000|2021-02-09 12:40:00|5436.88|5436.88|5447|5447|5450.71|5450.71|5436.88|5436.88|0
1612874700000|2021-02-09 12:45:00|5453.15|5453.15|5443.92|5443.92|5453.15|5453.15|5442.38|5442.38|0
1612875000000|2021-02-09 12:50:00|5450.07|5450.07|5444.61|5444.61|5450.07|5450.07|5444.61|5444.61|0
1612875300000|2021-02-09 12:55:00|5446.15|5446.15|5434.49|5434.49|5452.3|5452.3|5434.49|5434.49|0
1612875600000|2021-02-09 13:00:00|5437.56|5437.56|5437.61|5437.61|5439.15|5439.15|5436.07|5436.07|0
1612875900000|2021-02-09 13:05:00|5439.15|5439.15|5438.85|5438.85|5445.3|5445.3|5438.85|5438.85|0
1612876200000|2021-02-09 13:10:00|5440.39|5440.39|5438.3|5438.3|5441.92|5441.92|5438.3|5438.3|0
1612876500000|2021-02-09 13:15:00|5435.22|5435.22|5438.85|5438.85|5438.85|5438.85|5435.22|5435.22|0
1612876800000|2021-02-09 13:20:00|5445.25|5445.25|5448.63|5448.63|5454.73|5454.73|5445.25|5445.25|0
1612877100000|2021-02-09 13:25:00|5449.82|5449.82|5445.21|5445.21|5449.82|5449.82|5445.21|5445.21|0
1612877400000|2021-02-09 13:30:00|5443.67|5443.67|5447.39|5447.39|5447.39|5447.39|5431.37|5431.37|0
1612877700000|2021-02-09 13:35:00|5445.85|5445.85|5439.4|5439.4|5447.39|5447.39|5439.4|5439.4|0
1612878000000|2021-02-09 13:40:00|5447.09|5447.09|5444.01|5444.01|5447.09|5447.09|5444.01|5444.01|0
1612878300000|2021-02-09 13:45:00|5447.09|5447.09|5460.93|5460.93|5460.93|5460.93|5447.09|5447.09|0
1612878600000|2021-02-09 13:50:00|5459.39|5459.39|5448.03|5448.03|5460.58|5460.58|5448.03|5448.03|0
1612878900000|2021-02-09 13:55:00|5446.49|5446.49|5438.76|5438.76|5448.03|5448.03|5438.76|5438.76|0
1612879200000|2021-02-09 14:00:00|5437.22|5437.22|5433.59|5433.59|5437.22|5437.22|5433.59|5433.59|0
1612879500000|2021-02-09 14:05:00|5434.49|5434.49|5442.18|5442.18|5442.18|5442.18|5434.49|5434.49|0
1612879800000|2021-02-09 14:10:00|5439.1|5439.1|5436.03|5436.03|5439.1|5439.1|5436.03|5436.03|0
1612880100000|2021-02-09 14:15:00|5435.73|5435.73|5433.59|5433.59|5435.73|5435.73|5432.06|5432.06|0
1612880400000|2021-02-09 14:20:00|5441.28|5441.28|5445.85|5445.85|5445.85|5445.85|5441.28|5441.28|0
1612880700000|2021-02-09 14:25:00|5444.31|5444.31|5430.82|5430.82|5444.31|5444.31|5429.28|5429.28|0
1612881000000|2021-02-09 14:30:00|5432.36|5432.36|5416.73|5416.73|5432.36|5432.36|5413.65|5413.65|0
1612881300000|2021-02-09 14:35:00|5418.27|5418.27|5398.76|5398.76|5421.34|5421.34|5397.22|5397.22|0
1612881600000|2021-02-09 14:40:00|5397.22|5397.22|5386.85|5386.85|5397.22|5397.22|5377.63|5377.63|0
1612881900000|2021-02-09 14:45:00|5388.04|5388.04|5398.81|5398.81|5403.42|5403.42|5388.04|5388.04|0
1612882200000|2021-02-09 14:50:00|5399.4|5399.4|5407.09|5407.09|5407.09|5407.09|5399.4|5399.4|0
1612882500000|2021-02-09 14:55:00|5410.17|5410.17|5406.79|5406.79|5410.17|5410.17|5399.1|5399.1|0
1612882800000|2021-02-09 15:00:00|5403.72|5403.72|5398.16|5398.16|5403.72|5403.72|5390.52|5390.52|0
1612883100000|2021-02-09 15:05:00|5392.01|5392.01|5401.19|5401.19|5401.19|5401.19|5387.4|5387.4|0
1612883400000|2021-02-09 15:10:00|5402.68|5402.68|5390.68|5390.68|5404.18|5404.18|5390.68|5390.68|0
1612883700000|2021-02-09 15:15:00|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5386.07|5386.07|0
1612884000000|2021-02-09 15:20:00|5389.14|5389.14|5380.26|5380.26|5389.14|5389.14|5380.26|5380.26|0
1612884300000|2021-02-09 15:25:00|5381.46|5381.46|5379.58|5379.58|5391.88|5391.88|5379.58|5379.58|0
1612884600000|2021-02-09 15:30:00|5384.19|5384.19|5374.41|5374.41|5388.2|5388.2|5374.41|5374.41|0
1612884900000|2021-02-09 15:35:00|5380.56|5380.56|5369.8|5369.8|5380.56|5380.56|5369.8|5369.8|0
1612885200000|2021-02-09 15:40:00|5370.69|5370.69|5378.08|5378.08|5378.08|5378.08|5370.69|5370.69|0
1612885500000|2021-02-09 15:45:00|5381.16|5381.16|5378.08|5378.08|5381.16|5381.16|5376.55|5376.55|0
1612885800000|2021-02-09 15:50:00|5375.01|5375.01|5379.62|5379.62|5379.62|5379.62|5375.01|5375.01|0
1612886100000|2021-02-09 15:55:00|5379.02|5379.02|5374.41|5374.41|5379.02|5379.02|5374.41|5374.41|0
1612886400000|2021-02-09 16:00:00|5379.02|5379.02|5371.98|5371.98|5384.23|5384.23|5371.98|5371.98|0
1612886700000|2021-02-09 16:05:00|5370.44|5370.44|5362.5|5362.5|5374.41|5374.41|5362.5|5362.5|0
1612887000000|2021-02-09 16:10:00|5360.97|5360.97|5365.88|5365.88|5365.88|5365.88|5354.56|5354.56|0
1612887300000|2021-02-09 16:15:00|5368.95|5368.95|5363.74|5363.74|5368.95|5368.95|5359.77|5359.77|0
1612887600000|2021-02-09 16:20:00|5362.2|5362.2|5368.9|5368.9|5368.9|5368.9|5358.83|5358.83|0
1612887900000|2021-02-09 16:25:00|5369.2|5369.2|5370.69|5370.69|5370.69|5370.69|5365.53|5365.53|0
1612944900000|2021-02-10 08:15:00|5384.58|5384.58|5381.8|5381.8|5389.49|5389.49|5374|5374|0
1612945200000|2021-02-10 08:20:00|5377.32|5377.32|5358.87|5358.87|5377.32|5377.32|5358.87|5358.87|0
1612945500000|2021-02-10 08:25:00|5360.96|5360.96|5346.32|5346.32|5360.96|5360.96|5346.32|5346.32|0
1612945800000|2021-02-10 08:30:00|5343.25|5343.25|5334.02|5334.02|5346.32|5346.32|5334.02|5334.02|0
1612946100000|2021-02-10 08:35:00|5341.71|5341.71|5326.86|5326.86|5341.71|5341.71|5326.86|5326.86|0
1612946400000|2021-02-10 08:40:00|5322.25|5322.25|5319.18|5319.18|5322.25|5322.25|5319.18|5319.18|0
1612946700000|2021-02-10 08:45:00|5311.49|5311.49|5323.44|5323.44|5323.44|5323.44|5298.82|5298.82|0
1612947000000|2021-02-10 08:50:00|5326.52|5326.52|5337.28|5337.28|5337.28|5337.28|5326.52|5326.52|0
1612947300000|2021-02-10 08:55:00|5334.21|5334.21|5354.84|5354.84|5365.3|5365.3|5334.21|5334.21|0
1612947600000|2021-02-10 09:00:00|5351.76|5351.76|5366.15|5366.15|5368.93|5368.93|5351.76|5351.76|0
1612947900000|2021-02-10 09:05:00|5364.61|5364.61|5372.3|5372.3|5372.3|5372.3|5361.54|5361.54|0
1612948200000|2021-02-10 09:10:00|5372|5372|5386.05|5386.05|5387.24|5387.24|5371.7|5371.7|0
1612948500000|2021-02-10 09:15:00|5399.88|5399.88|5395.27|5395.27|5404.5|5404.5|5395.27|5395.27|0
1612948800000|2021-02-10 09:20:00|5396.81|5396.81|5406.03|5406.03|5406.03|5406.03|5395.27|5395.27|0
1612949100000|2021-02-10 09:25:00|5404.5|5404.5|5425.13|5425.13|5425.13|5425.13|5404.5|5404.5|0
1612949400000|2021-02-10 09:30:00|5428.2|5428.2|5441.4|5441.4|5441.4|5441.4|5427.56|5427.56|0
1612949700000|2021-02-10 09:35:00|5435.25|5435.25|5440.5|5440.5|5441.4|5441.4|5430.63|5430.63|0
1612950000000|2021-02-10 09:40:00|5435.89|5435.89|5437.43|5437.43|5445.11|5445.11|5435.89|5435.89|0
1612950300000|2021-02-10 09:45:00|5436.23|5436.23|5441.74|5441.74|5452.5|5452.5|5435.93|5435.93|0
1612950600000|2021-02-10 09:50:00|5440.2|5440.2|5437.43|5437.43|5440.2|5440.2|5437.13|5437.13|0
1612950900000|2021-02-10 09:55:00|5436.53|5436.53|5437.38|5437.38|5438.96|5438.96|5432.81|5432.81|0
1612951200000|2021-02-10 10:00:00|5435.84|5435.84|5432.47|5432.47|5437.08|5437.08|5432.47|5432.47|0
1612951500000|2021-02-10 10:05:00|5429.39|5429.39|5434.65|5434.65|5434.65|5434.65|5428.5|5428.5|0
1612951800000|2021-02-10 10:10:00|5431.57|5431.57|5424.83|5424.83|5434.65|5434.65|5424.83|5424.83|0
1612952100000|2021-02-10 10:15:00|5426.02|5426.02|5429.26|5429.26|5435.31|5435.31|5426.02|5426.02|0
1612952400000|2021-02-10 10:20:00|5427.76|5427.76|5429.26|5429.26|5429.26|5429.26|5426.27|5426.27|0
1612952700000|2021-02-10 10:25:00|5428.36|5428.36|5434.21|5434.21|5434.21|5434.21|5424.99|5424.99|0
1612953000000|2021-02-10 10:30:00|5435.11|5435.11|5426.18|5426.18|5437.49|5437.49|5426.18|5426.18|0
1612953300000|2021-02-10 10:35:00|5425.88|5425.88|5427.37|5427.37|5427.37|5427.37|5425.84|5425.84|0
1612953600000|2021-02-10 10:40:00|5426.48|5426.48|5427.37|5427.37|5427.37|5427.37|5420.03|5420.03|0
1612953900000|2021-02-10 10:45:00|5426.48|5426.48|5415.72|5415.72|5427.37|5427.37|5415.72|5415.72|0
1612954200000|2021-02-10 10:50:00|5408.03|5408.03|5400.34|5400.34|5408.03|5408.03|5400.34|5400.34|0
1612954500000|2021-02-10 10:55:00|5395.73|5395.73|5398.8|5398.8|5398.8|5398.8|5395.73|5395.73|0
1612954800000|2021-02-10 11:00:00|5401.88|5401.88|5388.04|5388.04|5401.88|5401.88|5388.04|5388.04|0
1612955100000|2021-02-10 11:05:00|5386.55|5386.55|5387.44|5387.44|5387.44|5387.44|5386.55|5386.55|0
1612955400000|2021-02-10 11:10:00|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|0
1612955700000|2021-02-10 11:15:00|5387.44|5387.44|5380.7|5380.7|5387.74|5387.74|5380.7|5380.7|0
1612956000000|2021-02-10 11:20:00|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|0
1612956300000|2021-02-10 11:25:00|5378.56|5378.56|5378.61|5378.61|5381.68|5381.68|5372.46|5372.46|0
1612956600000|2021-02-10 11:30:00|5369.38|5369.38|5370.28|5370.28|5370.28|5370.28|5369.38|5369.38|0
1612956900000|2021-02-10 11:35:00|5365.67|5365.67|5344.83|5344.83|5365.67|5365.67|5344.83|5344.83|0
1612957200000|2021-02-10 11:40:00|5343.94|5343.94|5341.21|5341.21|5343.94|5343.94|5336.59|5336.59|0
1612957500000|2021-02-10 11:45:00|5339.67|5339.67|5325.83|5325.83|5339.67|5339.67|5325.83|5325.83|0
1612957800000|2021-02-10 11:50:00|5324.29|5324.29|5325.19|5325.19|5327.07|5327.07|5323.99|5323.99|0
1612958100000|2021-02-10 11:55:00|5324.29|5324.29|5322.75|5322.75|5328.91|5328.91|5322.75|5322.75|0
1612958400000|2021-02-10 12:00:00|5323.65|5323.65|5329.8|5329.8|5329.8|5329.8|5323.65|5323.65|0
1612958700000|2021-02-10 12:05:00|5328.26|5328.26|5327.32|5327.32|5329.8|5329.8|5326.72|5326.72|0
1612959000000|2021-02-10 12:10:00|5331.93|5331.93|5321.42|5321.42|5333.72|5333.72|5321.42|5321.42|0
1612959300000|2021-02-10 12:15:00|5322.96|5322.96|5321.13|5321.13|5324.2|5324.2|5321.13|5321.13|0
1612959600000|2021-02-10 12:20:00|5325.74|5325.74|5319.59|5319.59|5328.81|5328.81|5316.51|5316.51|0
1612959900000|2021-02-10 12:25:00|5316.51|5316.51|5321.13|5321.13|5325.74|5325.74|5314.98|5314.98|0
1612960200000|2021-02-10 12:30:00|5318.05|5318.05|5348.5|5348.5|5348.5|5348.5|5311.9|5311.9|0
1612960500000|2021-02-10 12:35:00|5349.4|5349.4|5337.44|5337.44|5350.93|5350.93|5337.44|5337.44|0
1612960800000|2021-02-10 12:40:00|5336.84|5336.84|5335.95|5335.95|5336.84|5336.84|5335.95|5335.95|0
1612961100000|2021-02-10 12:45:00|5340.56|5340.56|5336.59|5336.59|5340.56|5340.56|5336.59|5336.59|0
1612961400000|2021-02-10 12:50:00|5339.67|5339.67|5341.21|5341.21|5347.36|5347.36|5335.06|5335.06|0
1612961700000|2021-02-10 12:55:00|5345.82|5345.82|5329.89|5329.89|5347.36|5347.36|5324.73|5324.73|0
1612962000000|2021-02-10 13:00:00|5329.59|5329.59|5314.52|5314.52|5336.04|5336.04|5314.52|5314.52|0
1612962300000|2021-02-10 13:05:00|5312.73|5312.73|5325.67|5325.67|5325.67|5325.67|5311.83|5311.83|0
1612962600000|2021-02-10 13:10:00|5333.36|5333.36|5336.29|5336.29|5342.54|5342.54|5325.62|5325.62|0
1612962900000|2021-02-10 13:15:00|5339.37|5339.37|5337.83|5337.83|5347.06|5347.06|5330.14|5330.14|0
1612963200000|2021-02-10 13:20:00|5339.37|5339.37|5343.98|5343.98|5343.98|5343.98|5339.37|5339.37|0
1612963500000|2021-02-10 13:25:00|5348.59|5348.59|5341.55|5341.55|5348.59|5348.59|5341.55|5341.55|0
1612963800000|2021-02-10 13:30:00|5346.16|5346.16|5347.7|5347.7|5347.7|5347.7|5346.16|5346.16|0
1612964100000|2021-02-10 13:35:00|5350.38|5350.38|5350.38|5350.38|5350.38|5350.38|5350.38|5350.38|0
1612964400000|2021-02-10 13:40:00|5348.85|5348.85|5353.46|5353.46|5353.46|5353.46|5348.85|5348.85|0
1612964700000|2021-02-10 13:45:00|5345.77|5345.77|5351.67|5351.67|5351.67|5351.67|5342.44|5342.44|0
1612965000000|2021-02-10 13:50:00|5351.37|5351.37|5338.82|5338.82|5351.37|5351.37|5338.82|5338.82|0
1612965300000|2021-02-10 13:55:00|5341.89|5341.89|5339.42|5339.42|5341.89|5341.89|5338.82|5338.82|0
1612965900000|2021-02-10 14:05:00|5345.57|5345.57|5344.03|5344.03|5348.64|5348.64|5344.03|5344.03|0
1612966200000|2021-02-10 14:10:00|5347.1|5347.1|5355.69|5355.69|5355.69|5355.69|5347.1|5347.1|0
1612966500000|2021-02-10 14:15:00|5351.07|5351.07|5348.04|5348.04|5351.07|5351.07|5346.51|5346.51|0
1612966800000|2021-02-10 14:20:00|5347.75|5347.75|5344.81|5344.81|5349.28|5349.28|5338.66|5338.66|0
1612967100000|2021-02-10 14:25:00|5344.51|5344.51|5348.82|5348.82|5353.39|5353.39|5344.21|5344.21|0
1612967400000|2021-02-10 14:30:00|5356.51|5356.51|5342.67|5342.67|5359.59|5359.59|5342.67|5342.67|0
1612967700000|2021-02-10 14:35:00|5345.75|5345.75|5354.97|5354.97|5354.97|5354.97|5345.75|5345.75|0
1612968000000|2021-02-10 14:40:00|5353.44|5353.44|5358.9|5358.9|5358.9|5358.9|5353.44|5353.44|0
1612968300000|2021-02-10 14:45:00|5359.2|5359.2|5400.66|5400.66|5400.66|5400.66|5359.2|5359.2|0
1612968600000|2021-02-10 14:50:00|5389.9|5389.9|5390.36|5390.36|5401.12|5401.12|5387.08|5387.08|0
1612968900000|2021-02-10 14:55:00|5388.82|5388.82|5377.21|5377.21|5393.43|5393.43|5374.14|5374.14|0
1612969200000|2021-02-10 15:00:00|5378.11|5378.11|5378.4|5378.4|5388.87|5388.87|5378.11|5378.11|0
1612969500000|2021-02-10 15:05:00|5372.25|5372.25|5373.54|5373.54|5376.87|5376.87|5372.25|5372.25|0
1612969800000|2021-02-10 15:10:00|5370.46|5370.46|5351.17|5351.17|5370.46|5370.46|5351.17|5351.17|0
1612970100000|2021-02-10 15:15:00|5352.7|5352.7|5339.42|5339.42|5354.79|5354.79|5337.88|5337.88|0
1612970400000|2021-02-10 15:20:00|5331.73|5331.73|5321.36|5321.36|5331.73|5331.73|5318.03|5318.03|0
1612970700000|2021-02-10 15:25:00|5325.97|5325.97|5336.09|5336.09|5344.42|5344.42|5324.43|5324.43|0
1612971000000|2021-02-10 15:30:00|5334.55|5334.55|5333.31|5333.31|5334.55|5334.55|5328.4|5328.4|0
1612971300000|2021-02-10 15:35:00|5334.85|5334.85|5341.6|5341.6|5344.67|5344.67|5334.25|5334.25|0
1612971600000|2021-02-10 15:40:00|5339.51|5339.51|5315.85|5315.85|5339.51|5339.51|5313.76|5313.76|0
1612971900000|2021-02-10 15:45:00|5317.39|5317.39|5336.04|5336.04|5336.04|5336.04|5315.8|5315.8|0
1612972200000|2021-02-10 15:50:00|5340.65|5340.65|5349.54|5349.54|5353.51|5353.51|5338.77|5338.77|0
1612972500000|2021-02-10 15:55:00|5351.07|5351.07|5357.27|5357.27|5357.27|5357.27|5338.47|5338.47|0
1612972800000|2021-02-10 16:00:00|5352.66|5352.66|5335.49|5335.49|5352.66|5352.66|5335.49|5335.49|0
1612973100000|2021-02-10 16:05:00|5333.95|5333.95|5348.14|5348.14|5348.73|5348.73|5332.46|5332.46|0
1612973400000|2021-02-10 16:10:00|5347.84|5347.84|5357.61|5357.61|5362.23|5362.23|5347.84|5347.84|0
1612973700000|2021-02-10 16:15:00|5354.54|5354.54|5314.91|5314.91|5354.54|5354.54|5314.91|5314.91|0
1612974000000|2021-02-10 16:20:00|5317.98|5317.98|5300.47|5300.47|5333.66|5333.66|5300.47|5300.47|0
1612974300000|2021-02-10 16:25:00|5297.4|5297.4|5292.79|5292.79|5317.34|5317.34|5282.02|5282.02|0
1613031300000|2021-02-11 08:15:00|5293.66|5293.66|5328.03|5328.03|5334.18|5334.18|5293.66|5293.66|0
1613031600000|2021-02-11 08:20:00|5326.5|5326.5|5322.87|5322.87|5326.5|5326.5|5317.62|5317.62|0
1613031900000|2021-02-11 08:25:00|5338.25|5338.25|5356.05|5356.05|5356.05|5356.05|5338.25|5338.25|0
1613032200000|2021-02-11 08:30:00|5357.59|5357.59|5324.71|5324.71|5357.59|5357.59|5324.71|5324.71|0
1613032500000|2021-02-11 08:35:00|5320.09|5320.09|5313|5313|5321.63|5321.63|5312.41|5312.41|0
1613032800000|2021-02-11 08:40:00|5309.93|5309.93|5314.38|5314.38|5322.07|5322.07|5299.01|5299.01|0
1613033100000|2021-02-11 08:45:00|5315.92|5315.92|5326.68|5326.68|5329.76|5329.76|5309.77|5309.77|0
1613033400000|2021-02-11 08:50:00|5326.98|5326.98|5353.03|5353.03|5356.1|5356.1|5326.98|5326.98|0
1613033700000|2021-02-11 08:55:00|5356.1|5356.1|5343.25|5343.25|5356.1|5356.1|5343.25|5343.25|0
1613034000000|2021-02-11 09:00:00|5342.95|5342.95|5340.96|5340.96|5347.06|5347.06|5339.37|5339.37|0
1613034300000|2021-02-11 09:05:00|5340.66|5340.66|5345.52|5345.52|5345.52|5345.52|5340.36|5340.36|0
1613034600000|2021-02-11 09:10:00|5347.61|5347.61|5346.07|5346.07|5347.61|5347.61|5346.07|5346.07|0
1613034900000|2021-02-11 09:15:00|5346.37|5346.37|5339.67|5339.67|5346.37|5346.37|5339.67|5339.67|0
1613035200000|2021-02-11 09:20:00|5338.13|5338.13|5345.82|5345.82|5351.97|5351.97|5338.13|5338.13|0
1613035500000|2021-02-11 09:25:00|5344.28|5344.28|5331.89|5331.89|5344.28|5344.28|5331.89|5331.89|0
1613035800000|2021-02-11 09:30:00|5331.29|5331.29|5319.38|5319.38|5331.29|5331.29|5317.85|5317.85|0
1613036100000|2021-02-11 09:35:00|5316.31|5316.31|5317.2|5317.2|5319.59|5319.59|5316.31|5316.31|0
1613036400000|2021-02-11 09:40:00|5316.91|5316.91|5301.23|5301.23|5316.91|5316.91|5299.69|5299.69|0
1613036700000|2021-02-11 09:45:00|5299.74|5299.74|5283.1|5283.1|5300.34|5300.34|5283.1|5283.1|0
1613037000000|2021-02-11 09:50:00|5284.3|5284.3|5272.55|5272.55|5284.3|5284.3|5272.55|5272.55|0
1613037300000|2021-02-11 09:55:00|5269.86|5269.86|5276.95|5276.95|5276.95|5276.95|5267.48|5267.48|0
1613037600000|2021-02-11 10:00:00|5278.74|5278.74|5279.64|5279.64|5280.28|5280.28|5272|5272|0
1613037900000|2021-02-11 10:05:00|5278.45|5278.45|5268.92|5268.92|5278.45|5278.45|5264.36|5264.36|0
1613038200000|2021-02-11 10:10:00|5264.31|5264.31|5264.31|5264.31|5264.31|5264.31|5262.77|5262.77|0
1613038500000|2021-02-11 10:15:00|5263.42|5263.42|5256.51|5256.51|5263.42|5263.42|5256.51|5256.51|0
1613038800000|2021-02-11 10:20:00|5256.21|5256.21|5246.25|5246.25|5256.21|5256.21|5241.18|5241.18|0
1613039100000|2021-02-11 10:25:00|5247.74|5247.74|5259.31|5259.31|5259.31|5259.31|5247.74|5247.74|0
1613039400000|2021-02-11 10:30:00|5259.01|5259.01|5262.08|5262.08|5262.08|5262.08|5259.01|5259.01|0
1613039700000|2021-02-11 10:35:00|5261.19|5261.19|5265.76|5265.76|5265.76|5265.76|5261.19|5261.19|0
1613040000000|2021-02-11 10:40:00|5268.83|5268.83|5275.83|5275.83|5275.83|5275.83|5267.64|5267.64|0
1613040300000|2021-02-11 10:45:00|5277.37|5277.37|5265.46|5265.46|5277.37|5277.37|5265.46|5265.46|0
1613040600000|2021-02-11 10:50:00|5266.95|5266.95|5278.22|5278.22|5278.22|5278.22|5266.95|5266.95|0
1613040900000|2021-02-11 10:55:00|5284.37|5284.37|5280.79|5280.79|5290.63|5290.63|5280.79|5280.79|0
1613041200000|2021-02-11 11:00:00|5281.08|5281.08|5283.72|5283.72|5283.72|5283.72|5280.44|5280.44|0
1613041500000|2021-02-11 11:05:00|5284.02|5284.02|5278.77|5278.77|5285.86|5285.86|5277.57|5277.57|0
1613041800000|2021-02-11 11:10:00|5280.3|5280.3|5280.3|5280.3|5280.3|5280.3|5280.3|5280.3|0
1613042100000|2021-02-11 11:15:00|5281.84|5281.84|5281.24|5281.24|5281.84|5281.84|5280.35|5280.35|0
1613042400000|2021-02-11 11:20:00|5280.95|5280.95|5280.65|5280.65|5281.24|5281.24|5280.65|5280.65|0
1613042700000|2021-02-11 11:25:00|5279.11|5279.11|5271.52|5271.52|5280.65|5280.65|5271.52|5271.52|0
1613043000000|2021-02-11 11:30:00|5266.9|5266.9|5269.89|5269.89|5272.96|5272.96|5266.6|5266.6|0
1613043300000|2021-02-11 11:35:00|5268.35|5268.35|5270.87|5270.87|5270.87|5270.87|5267.8|5267.8|0
1613043600000|2021-02-11 11:40:00|5272.36|5272.36|5278.51|5278.51|5278.51|5278.51|5272.36|5272.36|0
1613043900000|2021-02-11 11:45:00|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|0
1613044200000|2021-02-11 11:50:00|5295.77|5295.77|5299.79|5299.79|5301.92|5301.92|5295.77|5295.77|0
1613044500000|2021-02-11 11:55:00|5302.86|5302.86|5276.17|5276.17|5302.86|5302.86|5276.17|5276.17|0
1613044800000|2021-02-11 12:00:00|5280.79|5280.79|5290.61|5290.61|5290.61|5290.61|5280.79|5280.79|0
1613045100000|2021-02-11 12:05:00|5298.3|5298.3|5297.91|5297.91|5300.98|5300.98|5297.91|5297.91|0
1613045400000|2021-02-11 12:10:00|5298.5|5298.5|5292.6|5292.6|5300.29|5300.29|5292.6|5292.6|0
1613045700000|2021-02-11 12:15:00|5295.68|5295.68|5284.92|5284.92|5295.68|5295.68|5284.92|5284.92|0
1613046000000|2021-02-11 12:20:00|5283.13|5283.13|5298.5|5298.5|5298.5|5298.5|5283.13|5283.13|0
1613046300000|2021-02-11 12:25:00|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|0
1613046600000|2021-02-11 12:30:00|5297.26|5297.26|5297.86|5297.86|5297.86|5297.86|5297.26|5297.26|0
1613046900000|2021-02-11 12:35:00|5297.26|5297.26|5302.47|5302.47|5302.47|5302.47|5297.26|5297.26|0
1613047200000|2021-02-11 12:40:00|5303.96|5303.96|5311.56|5311.56|5311.56|5311.56|5303.37|5303.37|0
1613047500000|2021-02-11 12:45:00|5317.71|5317.71|5311.95|5311.95|5317.71|5317.71|5310.16|5310.16|0
1613047800000|2021-02-11 12:50:00|5310.41|5310.41|5302.72|5302.72|5310.41|5310.41|5302.72|5302.72|0
1613048100000|2021-02-11 12:55:00|5299.65|5299.65|5292.35|5292.35|5299.65|5299.65|5292.35|5292.35|0
1613048400000|2021-02-11 13:00:00|5296.96|5296.96|5273.79|5273.79|5296.96|5296.96|5273.79|5273.79|0
1613048700000|2021-02-11 13:05:00|5274.98|5274.98|5274.98|5274.98|5274.98|5274.98|5274.98|5274.98|0
1613049000000|2021-02-11 13:10:00|5280.65|5280.65|5274.29|5274.29|5280.65|5280.65|5274.29|5274.29|0
1613049300000|2021-02-11 13:15:00|5272.75|5272.75|5268.14|5268.14|5275.83|5275.83|5268.14|5268.14|0
1613049600000|2021-02-11 13:20:00|5265.76|5265.76|5257.91|5257.91|5265.76|5265.76|5257.91|5257.91|0
1613049900000|2021-02-11 13:25:00|5254.83|5254.83|5257.17|5257.17|5257.17|5257.17|5247.15|5247.15|0
1613050200000|2021-02-11 13:30:00|5256.28|5256.28|5256.28|5256.28|5256.28|5256.28|5256.28|5256.28|0
1613050500000|2021-02-11 13:35:00|5254.49|5254.49|5241|5241|5254.49|5254.49|5241|5241|0
1613050800000|2021-02-11 13:40:00|5244.07|5244.07|5252.31|5252.31|5253.85|5253.85|5242.53|5242.53|0
1613051100000|2021-02-11 13:45:00|5249.23|5249.23|5252.95|5252.95|5253.85|5253.85|5249.23|5249.23|0
1613051400000|2021-02-11 13:50:00|5252.35|5252.35|5253.59|5253.59|5253.89|5253.89|5252.35|5252.35|0
1613051700000|2021-02-11 13:55:00|5253.3|5253.3|5259.35|5259.35|5262.43|5262.43|5253.3|5253.3|0
1613052000000|2021-02-11 14:00:00|5259.95|5259.95|5261.49|5261.49|5267.64|5267.64|5259.95|5259.95|0
1613052300000|2021-02-11 14:05:00|5260.89|5260.89|5268.58|5268.58|5268.58|5268.58|5260.89|5260.89|0
1613052600000|2021-02-11 14:10:00|5270.07|5270.07|5265.8|5265.8|5272.5|5272.5|5265.8|5265.8|0
1613052900000|2021-02-11 14:15:00|5267.34|5267.34|5258.71|5258.71|5267.34|5267.34|5257.47|5257.47|0
1613053200000|2021-02-11 14:20:00|5261.79|5261.79|5262.43|5262.43|5266.4|5266.4|5258.71|5258.71|0
1613053500000|2021-02-11 14:25:00|5265.5|5265.5|5251.62|5251.62|5265.5|5265.5|5248.54|5248.54|0
1613053800000|2021-02-11 14:30:00|5253.16|5253.16|5210.93|5210.93|5253.16|5253.16|5207.26|5207.26|0
1613054100000|2021-02-11 14:35:00|5209.4|5209.4|5224.08|5224.08|5224.68|5224.68|5203.8|5203.8|0
1613054400000|2021-02-11 14:40:00|5217.93|5217.93|5212.68|5212.68|5223.1|5223.1|5207.81|5207.81|0
1613054700000|2021-02-11 14:45:00|5213.27|5213.27|5210.93|5210.93|5228.1|5228.1|5209.99|5209.99|0
1613055000000|2021-02-11 14:50:00|5204.78|5204.78|5206.07|5206.07|5206.07|5206.07|5199.32|5199.32|0
1613055300000|2021-02-11 14:55:00|5206.96|5206.96|5194.76|5194.76|5217.38|5217.38|5193.22|5193.22|0
1613055600000|2021-02-11 15:00:00|5190.14|5190.14|5206.07|5206.07|5206.07|5206.07|5190.14|5190.14|0
1613055900000|2021-02-11 15:05:00|5204.53|5204.53|5194.16|5194.16|5207.61|5207.61|5188.65|5188.65|0
1613056200000|2021-02-11 15:10:00|5189.55|5189.55|5202.01|5202.01|5205.08|5205.08|5189.55|5189.55|0
1613056500000|2021-02-11 15:15:00|5201.71|5201.71|5202.26|5202.26|5212.43|5212.43|5201.11|5201.11|0
1613056800000|2021-02-11 15:20:00|5203.8|5203.8|5216.74|5216.74|5218.23|5218.23|5203.8|5203.8|0
1613057100000|2021-02-11 15:25:00|5218.28|5218.28|5239.11|5239.11|5239.71|5239.71|5215.55|5215.55|0
1613057400000|2021-02-11 15:30:00|5239.71|5239.71|5232.27|5232.27|5242.79|5242.79|5226.22|5226.22|0
1613057700000|2021-02-11 15:35:00|5229.29|5229.29|5224.33|5224.33|5231.38|5231.38|5223.1|5223.1|0
1613058000000|2021-02-11 15:40:00|5224.63|5224.63|5223.6|5223.6|5233.51|5233.51|5222.45|5222.45|0
1613058300000|2021-02-11 15:45:00|5222.06|5222.06|5228.67|5228.67|5235.17|5235.17|5219.33|5219.33|0
1613058600000|2021-02-11 15:50:00|5227.13|5227.13|5234.13|5234.13|5238.79|5238.79|5226.24|5226.24|0
1613058900000|2021-02-11 15:55:00|5235.67|5235.67|5255.01|5255.01|5255.01|5255.01|5235.67|5235.67|0
1613059200000|2021-02-11 16:00:00|5256.21|5256.21|5253.43|5253.43|5256.51|5256.51|5246.39|5246.39|0
1613059500000|2021-02-11 16:05:00|5251.89|5251.89|5263.8|5263.8|5265.29|5265.29|5250.36|5250.36|0
1613059800000|2021-02-11 16:10:00|5262.61|5262.61|5259.24|5259.24|5265.69|5265.69|5259.24|5259.24|0
1613060100000|2021-02-11 16:15:00|5262.31|5262.31|5260.82|5260.82|5263.85|5263.85|5258.94|5258.94|0
1613060400000|2021-02-11 16:20:00|5259.93|5259.93|5253.09|5253.09|5260.22|5260.22|5247.92|5247.92|0
1613060700000|2021-02-11 16:25:00|5252.19|5252.19|5260.73|5260.73|5260.73|5260.73|5252.15|5252.15|0
1613117700000|2021-02-12 08:15:00|5294.05|5294.05|5284.82|5284.82|5294.05|5294.05|5284.82|5284.82|0
1613118000000|2021-02-12 08:20:00|5282.74|5282.74|5268.55|5268.55|5283.93|5283.93|5256.25|5256.25|0
1613118300000|2021-02-12 08:25:00|5263.94|5263.94|5258.62|5258.62|5277.78|5277.78|5258.62|5258.62|0
1613118600000|2021-02-12 08:30:00|5255.64|5255.64|5265.5|5265.5|5267.59|5267.59|5255.64|5255.64|0
1613118900000|2021-02-12 08:35:00|5266.7|5266.7|5253.59|5253.59|5266.7|5266.7|5253.59|5253.59|0
1613119200000|2021-02-12 08:40:00|5252.1|5252.1|5235.74|5235.74|5255.68|5255.68|5235.74|5235.74|0
1613119500000|2021-02-12 08:45:00|5240.35|5240.35|5224.98|5224.98|5240.35|5240.35|5224.98|5224.98|0
1613119800000|2021-02-12 08:50:00|5221.9|5221.9|5212.24|5212.24|5225.28|5225.28|5197.6|5197.6|0
1613120100000|2021-02-12 08:55:00|5207.63|5207.63|5200.58|5200.58|5208.27|5208.27|5200.58|5200.58|0
1613120400000|2021-02-12 09:00:00|5205.2|5205.2|5205.79|5205.79|5205.79|5205.79|5205.2|5205.2|0
1613120700000|2021-02-12 09:05:00|5215.02|5215.02|5208.96|5208.96|5215.02|5215.02|5208.96|5208.96|0
1613121000000|2021-02-12 09:10:00|5209.85|5209.85|5223|5223|5223|5223|5209.85|5209.85|0
1613121300000|2021-02-12 09:15:00|5230.69|5230.69|5234.32|5234.32|5234.32|5234.32|5230.69|5230.69|0
1613121600000|2021-02-12 09:20:00|5235.85|5235.85|5235.85|5235.85|5238.93|5238.93|5235.85|5235.85|0
1613121900000|2021-02-12 09:25:00|5238.93|5238.93|5235.85|5235.85|5238.93|5238.93|5235.85|5235.85|0
1613122200000|2021-02-12 09:30:00|5232.57|5232.57|5241.16|5241.16|5247.31|5247.31|5231.38|5231.38|0
1613122500000|2021-02-12 09:35:00|5238.17|5238.17|5235.14|5235.14|5239.71|5239.71|5235.14|5235.14|0
1613122800000|2021-02-12 09:40:00|5238.42|5238.42|5253.46|5253.46|5256.53|5256.53|5238.42|5238.42|0
1613123100000|2021-02-12 09:45:00|5256.74|5256.74|5248.45|5248.45|5256.74|5256.74|5248.45|5248.45|0
1613123400000|2021-02-12 09:50:00|5247.86|5247.86|5237.09|5237.09|5247.86|5247.86|5237.09|5237.09|0
1613123700000|2021-02-12 09:55:00|5238.63|5238.63|5235.56|5235.56|5238.63|5238.63|5235.56|5235.56|0
1613124000000|2021-02-12 10:00:00|5238.63|5238.63|5237.09|5237.09|5238.63|5238.63|5237.09|5237.09|0
1613124300000|2021-02-12 10:05:00|5239.18|5239.18|5248.41|5248.41|5248.41|5248.41|5239.18|5239.18|0
1613124600000|2021-02-12 10:10:00|5249.9|5249.9|5248.7|5248.7|5253.32|5253.32|5244|5244|0
1613124900000|2021-02-12 10:15:00|5242.55|5242.55|5241.02|5241.02|5242.55|5242.55|5241.02|5241.02|0
1613125200000|2021-02-12 10:20:00|5239.48|5239.48|5239.34|5239.34|5239.48|5239.48|5234.87|5234.87|0
1613125500000|2021-02-12 10:25:00|5238.74|5238.74|5235.92|5235.92|5239.94|5239.94|5235.33|5235.33|0
1613125800000|2021-02-12 10:30:00|5237.12|5237.12|5240.19|5240.19|5241.73|5241.73|5237.12|5237.12|0
1613126100000|2021-02-12 10:35:00|5239|5239|5246.68|5246.68|5246.68|5246.68|5239|5239|0
1613126400000|2021-02-12 10:40:00|5246.39|5246.39|5244.6|5244.6|5249.46|5249.46|5244.6|5244.6|0
1613126700000|2021-02-12 10:45:00|5243.06|5243.06|5243.06|5243.06|5244.6|5244.6|5239.98|5239.98|0
1613127000000|2021-02-12 10:50:00|5226.15|5226.15|5233.24|5233.24|5235.62|5235.62|5224.61|5224.61|0
1613127300000|2021-02-12 10:55:00|5237.85|5237.85|5215.34|5215.34|5237.85|5237.85|5215.34|5215.34|0
1613127600000|2021-02-12 11:00:00|5216.88|5216.88|5210.47|5210.47|5216.88|5216.88|5210.47|5210.47|0
1613127900000|2021-02-12 11:05:00|5216.62|5216.62|5221.24|5221.24|5224.31|5224.31|5216.62|5216.62|0
1613128200000|2021-02-12 11:10:00|5219.7|5219.7|5213.55|5213.55|5219.7|5219.7|5213.55|5213.55|0
1613128500000|2021-02-12 11:15:00|5216.62|5216.62|5228.92|5228.92|5228.92|5228.92|5216.62|5216.62|0
1613128800000|2021-02-12 11:20:00|5224.31|5224.31|5222.77|5222.77|5224.31|5224.31|5222.77|5222.77|0
1613129100000|2021-02-12 11:25:00|5218.16|5218.16|5212.45|5212.45|5218.16|5218.16|5212.45|5212.45|0
1613129400000|2021-02-12 11:30:00|5207.83|5207.83|5205.95|5205.95|5209.37|5209.37|5204.76|5204.76|0
1613129700000|2021-02-12 11:35:00|5206.85|5206.85|5196.77|5196.77|5206.85|5206.85|5196.77|5196.77|0
1613130000000|2021-02-12 11:40:00|5198.31|5198.31|5199.85|5199.85|5199.85|5199.85|5198.31|5198.31|0
1613130300000|2021-02-12 11:45:00|5201.39|5201.39|5198.31|5198.31|5202.92|5202.92|5198.31|5198.31|0
1613130600000|2021-02-12 11:50:00|5199.85|5199.85|5202.97|5202.97|5202.97|5202.97|5195.28|5195.28|0
1613130900000|2021-02-12 11:55:00|5204.16|5204.16|5202.63|5202.63|5204.16|5204.16|5202.63|5202.63|0
1613131200000|2021-02-12 12:00:00|5198.01|5198.01|5198.01|5198.01|5202.63|5202.63|5190.33|5190.33|0
1613131500000|2021-02-12 12:05:00|5202.63|5202.63|5206|5206|5206|5206|5202.63|5202.63|0
1613131800000|2021-02-12 12:10:00|5201.39|5201.39|5201.39|5201.39|5201.39|5201.39|5201.39|5201.39|0
1613132100000|2021-02-12 12:15:00|5199.85|5199.85|5213.69|5213.69|5213.69|5213.69|5196.77|5196.77|0
1613132400000|2021-02-12 12:20:00|5209.07|5209.07|5210.41|5210.41|5216.51|5216.51|5207.28|5207.28|0
1613132700000|2021-02-12 12:25:00|5211.3|5211.3|5225|5225|5225|5225|5211.25|5211.25|0
1613133300000|2021-02-12 12:35:00|5224.7|5224.7|5232.94|5232.94|5232.94|5232.94|5224.7|5224.7|0
1613133600000|2021-02-12 12:40:00|5228.33|5228.33|5228.33|5228.33|5228.33|5228.33|5228.33|5228.33|0
1613133900000|2021-02-12 12:45:00|5226.79|5226.79|5226.19|5226.19|5228.33|5228.33|5225.25|5225.25|0
1613134200000|2021-02-12 12:50:00|5225.89|5225.89|5219.74|5219.74|5225.89|5225.89|5219.74|5219.74|0
1613134500000|2021-02-12 12:55:00|5218.25|5218.25|5211.16|5211.16|5218.85|5218.85|5211.16|5211.16|0
1613134800000|2021-02-12 13:00:00|5209.37|5209.37|5214.88|5214.88|5214.88|5214.88|5209.37|5209.37|0
1613135100000|2021-02-12 13:05:00|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|0
1613135400000|2021-02-12 13:10:00|5207.88|5207.88|5207.88|5207.88|5212.49|5212.49|5203.27|5203.27|0
1613135700000|2021-02-12 13:15:00|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|5209.42|0
1613136300000|2021-02-12 13:25:00|5210.61|5210.61|5211.76|5211.76|5214.83|5214.83|5206.3|5206.3|0
1613136600000|2021-02-12 13:30:00|5208.68|5208.68|5207.15|5207.15|5208.68|5208.68|5207.15|5207.15|0
1613136900000|2021-02-12 13:35:00|5204.07|5204.07|5209.88|5209.88|5209.88|5209.88|5204.07|5204.07|0
1613137200000|2021-02-12 13:40:00|5212.95|5212.95|5211.41|5211.41|5212.95|5212.95|5209.88|5209.88|0
1613137500000|2021-02-12 13:45:00|5211.71|5211.71|5216.28|5216.28|5216.28|5216.28|5211.71|5211.71|0
1613137800000|2021-02-12 13:50:00|5217.82|5217.82|5221.14|5221.14|5225.16|5225.16|5214.74|5214.74|0
1613138100000|2021-02-12 13:55:00|5219.61|5219.61|5219.61|5219.61|5219.61|5219.61|5219.61|5219.61|0
1613138400000|2021-02-12 14:00:00|5218.41|5218.41|5214.49|5214.49|5219.01|5219.01|5214.49|5214.49|0
1613138700000|2021-02-12 14:05:00|5212.95|5212.95|5215.09|5215.09|5216.62|5216.62|5212.95|5212.95|0
1613139000000|2021-02-12 14:10:00|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|5204.32|0
1613139300000|2021-02-12 14:15:00|5205.86|5205.86|5210.17|5210.17|5215.09|5215.09|5205.86|5205.86|0
1613139600000|2021-02-12 14:20:00|5208.09|5208.09|5208.98|5208.98|5209.28|5209.28|5208.09|5208.09|0
1613139900000|2021-02-12 14:25:00|5198.22|5198.22|5186.86|5186.86|5198.22|5198.22|5183.78|5183.78|0
1613140200000|2021-02-12 14:30:00|5185.67|5185.67|5200.1|5200.1|5200.4|5200.4|5185.67|5185.67|0
1613140500000|2021-02-12 14:35:00|5201.64|5201.64|5188.74|5188.74|5203.47|5203.47|5188.74|5188.74|0
1613140800000|2021-02-12 14:40:00|5191.82|5191.82|5201.29|5201.29|5201.29|5201.29|5191.82|5191.82|0
1613141100000|2021-02-12 14:45:00|5205.91|5205.91|5216.62|5216.62|5216.62|5216.62|5205.61|5205.61|0
1613141400000|2021-02-12 14:50:00|5224.31|5224.31|5224.65|5224.65|5232|5232|5219.7|5219.7|0
1613141700000|2021-02-12 14:55:00|5226.19|5226.19|5237|5237|5239.09|5239.09|5226.19|5226.19|0
1613142000000|2021-02-12 15:00:00|5237.6|5237.6|5243.11|5243.11|5243.11|5243.11|5237.6|5237.6|0
1613142300000|2021-02-12 15:05:00|5244.3|5244.3|5260.82|5260.82|5260.82|5260.82|5244.3|5244.3|0
1613142600000|2021-02-12 15:10:00|5261.12|5261.12|5268.51|5268.51|5268.51|5268.51|5259.63|5259.63|0
1613142900000|2021-02-12 15:15:00|5269.4|5269.4|5267.57|5267.57|5274.02|5274.02|5264.49|5264.49|0
1613143200000|2021-02-12 15:20:00|5267.27|5267.27|5282.85|5282.85|5282.85|5282.85|5267.27|5267.27|0
1613143500000|2021-02-12 15:25:00|5281.66|5281.66|5280.42|5280.42|5282.55|5282.55|5276.15|5276.15|0
1613143800000|2021-02-12 15:30:00|5279.82|5279.82|5281.11|5281.11|5281.11|5281.11|5276.49|5276.49|0
1613144100000|2021-02-12 15:35:00|5282.64|5282.64|5286.52|5286.52|5286.52|5286.52|5282.64|5282.64|0
1613144400000|2021-02-12 15:40:00|5285.93|5285.93|5274.31|5274.31|5285.93|5285.93|5270.05|5270.05|0
1613144700000|2021-02-12 15:45:00|5274.61|5274.61|5279.32|5279.32|5286.36|5286.36|5274.61|5274.61|0
1613145000000|2021-02-12 15:50:00|5280.21|5280.21|5286.06|5286.06|5299.56|5299.56|5280.21|5280.21|0
1613145300000|2021-02-12 15:55:00|5287.6|5287.6|5287.6|5287.6|5290.68|5290.68|5287.6|5287.6|0
1613145600000|2021-02-12 16:00:00|5287.3|5287.3|5282.09|5282.09|5291.32|5291.32|5282.09|5282.09|0
1613145900000|2021-02-12 16:05:00|5281.5|5281.5|5287.35|5287.35|5287.35|5287.35|5278.77|5278.77|0
1613146200000|2021-02-12 16:10:00|5290.42|5290.42|5297.67|5297.67|5297.97|5297.97|5285.81|5285.81|0
1613146500000|2021-02-12 16:15:00|5303.82|5303.82|5304.58|5304.58|5304.58|5304.58|5294.26|5294.26|0
1613146800000|2021-02-12 16:20:00|5301.51|5301.51|5307.47|5307.47|5312.64|5312.64|5301.51|5301.51|0
1613147100000|2021-02-12 16:25:00|5305.09|5305.09|5306.42|5306.42|5331.48|5331.48|5304.19|5304.19|0
1613376900000|2021-02-15 08:15:00|5493.37|5493.37|5511.82|5511.82|5532.91|5532.91|5489.49|5489.49|0
1613377200000|2021-02-15 08:20:00|5513.31|5513.31|5523.94|5523.94|5523.94|5523.94|5511.82|5511.82|0
1613377500000|2021-02-15 08:25:00|5520.36|5520.36|5500.71|5500.71|5521.25|5521.25|5499.52|5499.52|0
1613377800000|2021-02-15 08:30:00|5497.73|5497.73|5493.55|5493.55|5502.5|5502.5|5489.88|5489.88|0
1613378100000|2021-02-15 08:35:00|5484.33|5484.33|5488.94|5488.94|5489.24|5489.24|5478.18|5478.18|0
1613378400000|2021-02-15 08:40:00|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|0
1613378700000|2021-02-15 08:45:00|5503.63|5503.63|5508.24|5508.24|5508.84|5508.84|5503.63|5503.63|0
1613379000000|2021-02-15 08:50:00|5511.32|5511.32|5507.6|5507.6|5511.32|5511.32|5507.05|5507.05|0
1613379300000|2021-02-15 08:55:00|5507|5507|5504.32|5504.32|5507|5507|5503.12|5503.12|0
1613379600000|2021-02-15 09:00:00|5512|5512|5512.6|5512.6|5512.6|5512.6|5512|5512|0
1613379900000|2021-02-15 09:05:00|5509.53|5509.53|5522.08|5522.08|5522.08|5522.08|5509.53|5509.53|0
1613380200000|2021-02-15 09:10:00|5525.15|5525.15|5543.42|5543.42|5543.72|5543.72|5519.05|5519.05|0
1613380500000|2021-02-15 09:15:00|5541.93|5541.93|5544.36|5544.36|5548.24|5548.24|5541.93|5541.93|0
1613380800000|2021-02-15 09:20:00|5545.26|5545.26|5540.94|5540.94|5549.23|5549.23|5540.94|5540.94|0
1613381400000|2021-02-15 09:30:00|5541.84|5541.84|5557.26|5557.26|5559.64|5559.64|5532.91|5532.91|0
1613381700000|2021-02-15 09:35:00|5559.35|5559.35|5562.63|5562.63|5563.52|5563.52|5559.35|5559.35|0
1613382000000|2021-02-15 09:40:00|5568.78|5568.78|5565.45|5565.45|5568.78|5568.78|5562.76|5562.76|0
1613382300000|2021-02-15 09:45:00|5564.55|5564.55|5565.5|5565.5|5567.03|5567.03|5560.88|5560.88|0
1613382600000|2021-02-15 09:50:00|5560.88|5560.88|5545.55|5545.55|5560.88|5560.88|5545.55|5545.55|0
1613382900000|2021-02-15 09:55:00|5548.63|5548.63|5551.7|5551.7|5551.7|5551.7|5547.09|5547.09|0
1613383200000|2021-02-15 10:00:00|5544.02|5544.02|5525.31|5525.31|5544.02|5544.02|5525.31|5525.31|0
1613383500000|2021-02-15 10:05:00|5523.78|5523.78|5526.6|5526.6|5529.93|5529.93|5521.99|5521.99|0
1613383800000|2021-02-15 10:10:00|5525.41|5525.41|5522.33|5522.33|5525.41|5525.41|5519.26|5519.26|0
1613384100000|2021-02-15 10:15:00|5511.57|5511.57|5509.3|5509.3|5515.45|5515.45|5507.76|5507.76|0
1613384400000|2021-02-15 10:20:00|5509.89|5509.89|5505.83|5505.83|5509.89|5509.89|5500.37|5500.37|0
1613384700000|2021-02-15 10:25:00|5506.13|5506.13|5508.4|5508.4|5518.43|5518.43|5506.13|5506.13|0
1613385000000|2021-02-15 10:30:00|5505.33|5505.33|5508.31|5508.31|5514.16|5514.16|5505.33|5505.33|0
1613385300000|2021-02-15 10:35:00|5502.16|5502.16|5499.18|5499.18|5502.46|5502.46|5492.38|5492.38|0
1613385600000|2021-02-15 10:40:00|5496.1|5496.1|5498.53|5498.53|5498.53|5498.53|5492.43|5492.43|0
1613385900000|2021-02-15 10:45:00|5490.85|5490.85|5497.64|5497.64|5497.64|5497.64|5487.77|5487.77|0
1613386200000|2021-02-15 10:50:00|5499.18|5499.18|5511.43|5511.43|5511.43|5511.43|5499.18|5499.18|0
1613386500000|2021-02-15 10:55:00|5505.28|5505.28|5504.04|5504.04|5505.28|5505.28|5499.47|5499.47|0
1613386800000|2021-02-15 11:00:00|5507.12|5507.12|5521.34|5521.34|5521.34|5521.34|5507.12|5507.12|0
1613387100000|2021-02-15 11:05:00|5523.13|5523.13|5523.68|5523.68|5528.2|5528.2|5519.07|5519.07|0
1613387400000|2021-02-15 11:10:00|5524.58|5524.58|5525.47|5525.47|5525.47|5525.47|5523.39|5523.39|0
1613387700000|2021-02-15 11:15:00|5530.09|5530.09|5536.24|5536.24|5536.24|5536.24|5528.55|5528.55|0
1613388000000|2021-02-15 11:20:00|5537.77|5537.77|5544.43|5544.43|5546.22|5546.22|5537.77|5537.77|0
1613388300000|2021-02-15 11:25:00|5542.89|5542.89|5544.98|5544.98|5545.28|5545.28|5542.89|5542.89|0
1613388600000|2021-02-15 11:30:00|5544.08|5544.08|5542.59|5542.59|5545.28|5545.28|5542.59|5542.59|0
1613388900000|2021-02-15 11:35:00|5545.28|5545.28|5563.73|5563.73|5566.41|5566.41|5545.28|5545.28|0
1613389200000|2021-02-15 11:40:00|5576.03|5576.03|5574.49|5574.49|5576.03|5576.03|5574.49|5574.49|0
1613389500000|2021-02-15 11:45:00|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|0
1613389800000|2021-02-15 11:50:00|5578.76|5578.76|5590.42|5590.42|5593.49|5593.49|5578.76|5578.76|0
1613390100000|2021-02-15 11:55:00|5589.52|5589.52|5599.04|5599.04|5599.04|5599.04|5589.52|5589.52|0
1613390400000|2021-02-15 12:00:00|5598.45|5598.45|5593.63|5593.63|5603.06|5603.06|5585.64|5585.64|0
1613390700000|2021-02-15 12:05:00|5594.82|5594.82|5590.21|5590.21|5594.82|5594.82|5590.21|5590.21|0
1613391000000|2021-02-15 12:10:00|5585.6|5585.6|5582.52|5582.52|5585.6|5585.6|5582.52|5582.52|0
1613391300000|2021-02-15 12:15:00|5574.83|5574.83|5572.1|5572.1|5574.83|5574.83|5571.81|5571.81|0
1613391600000|2021-02-15 12:20:00|5565.95|5565.95|5570.22|5570.22|5573.64|5573.64|5565.95|5565.95|0
1613391900000|2021-02-15 12:25:00|5568.73|5568.73|5565.66|5565.66|5568.73|5568.73|5565.66|5565.66|0
1613392200000|2021-02-15 12:30:00|5571.81|5571.81|5571.81|5571.81|5571.81|5571.81|5571.81|5571.81|0
1613392500000|2021-02-15 12:35:00|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|0
1613392800000|2021-02-15 12:40:00|5573.59|5573.59|5574.19|5574.19|5574.19|5574.19|5573.59|5573.59|0
1613393100000|2021-02-15 12:45:00|5577.27|5577.27|5577.27|5577.27|5577.27|5577.27|5576.97|5576.97|0
1613393400000|2021-02-15 12:50:00|5574.19|5574.19|5571.51|5571.51|5574.19|5574.19|5571.51|5571.51|0
1613393700000|2021-02-15 12:55:00|5566.89|5566.89|5572.31|5572.31|5574.49|5574.49|5564.51|5564.51|0
1613394000000|2021-02-15 13:00:00|5571.12|5571.12|5572.65|5572.65|5572.65|5572.65|5571.12|5571.12|0
1613394300000|2021-02-15 13:05:00|5574.19|5574.19|5585.85|5585.85|5585.85|5585.85|5574.19|5574.19|0
1613394900000|2021-02-15 13:15:00|5585.55|5585.55|5596.27|5596.27|5596.27|5596.27|5585.55|5585.55|0
1613395200000|2021-02-15 13:20:00|5594.73|5594.73|5593.19|5593.19|5594.73|5594.73|5593.19|5593.19|0
1613395500000|2021-02-15 13:25:00|5597.8|5597.8|5599.34|5599.34|5599.34|5599.34|5597.8|5597.8|0
1613395800000|2021-02-15 13:30:00|5597.8|5597.8|5588.58|5588.58|5597.8|5597.8|5588.58|5588.58|0
1613396400000|2021-02-15 13:40:00|5588.53|5588.53|5583.87|5583.87|5588.53|5588.53|5582.38|5582.38|0
1613396700000|2021-02-15 13:45:00|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5585.41|5585.41|0
1613397000000|2021-02-15 13:50:00|5587.55|5587.55|5578.07|5578.07|5587.55|5587.55|5578.07|5578.07|0
1613397300000|2021-02-15 13:55:00|5573.46|5573.46|5578.07|5578.07|5578.07|5578.07|5573.46|5573.46|0
1613397600000|2021-02-15 14:00:00|5573.46|5573.46|5572.81|5572.81|5573.46|5573.46|5568.84|5568.84|0
1613397900000|2021-02-15 14:05:00|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|0
1613398200000|2021-02-15 14:10:00|5567.26|5567.26|5562.35|5562.35|5570.04|5570.04|5562.35|5562.35|0
1613398500000|2021-02-15 14:15:00|5570.04|5570.04|5570.63|5570.63|5571.23|5571.23|5570.04|5570.04|0
1613398800000|2021-02-15 14:20:00|5570.04|5570.04|5578.92|5578.92|5578.92|5578.92|5570.04|5570.04|0
1613399100000|2021-02-15 14:25:00|5578.62|5578.62|5586.01|5586.01|5586.01|5586.01|5578.62|5578.62|0
1613399400000|2021-02-15 14:30:00|5586.9|5586.9|5585.37|5585.37|5593.05|5593.05|5585.37|5585.37|0
1613399700000|2021-02-15 14:35:00|5586.26|5586.26|5594.55|5594.55|5594.55|5594.55|5585.96|5585.96|0
1613400000000|2021-02-15 14:40:00|5600.7|5600.7|5608.04|5608.04|5608.04|5608.04|5600.7|5600.7|0
1613400300000|2021-02-15 14:45:00|5603.43|5603.43|5591.68|5591.68|5604.02|5604.02|5585.57|5585.57|0
1613400600000|2021-02-15 14:50:00|5590.78|5590.78|5595.65|5595.65|5595.65|5595.65|5590.78|5590.78|0
1613400900000|2021-02-15 14:55:00|5598.72|5598.72|5607.6|5607.6|5609.14|5609.14|5597.18|5597.18|0
1613401200000|2021-02-15 15:00:00|5610.68|5610.68|5606.06|5606.06|5610.68|5610.68|5606.06|5606.06|0
1613401500000|2021-02-15 15:05:00|5605.17|5605.17|5610.68|5610.68|5614.65|5614.65|5605.17|5605.17|0
1613401800000|2021-02-15 15:10:00|5608.29|5608.29|5611.32|5611.32|5612.86|5612.86|5606.16|5606.16|0
1613402100000|2021-02-15 15:15:00|5613.11|5613.11|5620.2|5620.2|5626.35|5626.35|5613.11|5613.11|0
1613402400000|2021-02-15 15:20:00|5614.05|5614.05|5617.72|5617.72|5620.2|5620.2|5614.05|5614.05|0
1613402700000|2021-02-15 15:25:00|5616.18|5616.18|5617.13|5617.13|5619.86|5619.86|5614.39|5614.39|0
1613403000000|2021-02-15 15:30:00|5615.59|5615.59|5604.57|5604.57|5615.59|5615.59|5604.57|5604.57|0
1613403300000|2021-02-15 15:35:00|5605.17|5605.17|5612.21|5612.21|5612.21|5612.21|5605.17|5605.17|0
1613403600000|2021-02-15 15:40:00|5616.83|5616.83|5618.36|5618.36|5618.36|5618.36|5613.75|5613.75|0
1613403900000|2021-02-15 15:45:00|5616.83|5616.83|5607.76|5607.76|5625.96|5625.96|5607.76|5607.76|0
1613404200000|2021-02-15 15:50:00|5610.84|5610.84|5612.37|5612.37|5615.45|5615.45|5610.84|5610.84|0
1613404500000|2021-02-15 15:55:00|5611.78|5611.78|5613.91|5613.91|5613.91|5613.91|5610.29|5610.29|0
1613404800000|2021-02-15 16:00:00|5614.81|5614.81|5612.03|5612.03|5617.88|5617.88|5612.03|5612.03|0
1613405100000|2021-02-15 16:05:00|5610.49|5610.49|5602.51|5602.51|5610.49|5610.49|5602.51|5602.51|0
1613405400000|2021-02-15 16:10:00|5604.89|5604.89|5615.06|5615.06|5615.06|5615.06|5604.3|5604.3|0
1613405700000|2021-02-15 16:15:00|5613.52|5613.52|5616.8|5616.8|5618|5618|5608.91|5608.91|0
1613406000000|2021-02-15 16:20:00|5616.5|5616.5|5618.94|5618.94|5618.94|5618.94|5612.79|5612.79|0
1613406300000|2021-02-15 16:25:00|5622.01|5622.01|5635.21|5635.21|5639.52|5639.52|5621.71|5621.71|0
1613463300000|2021-02-16 08:15:00|5710.52|5710.52|5673.21|5673.21|5710.52|5710.52|5673.21|5673.21|0
1613463600000|2021-02-16 08:20:00|5676.19|5676.19|5676.19|5676.19|5679.47|5679.47|5673.21|5673.21|0
1613463900000|2021-02-16 08:25:00|5686.95|5686.95|5675.89|5675.89|5687.25|5687.25|5671.42|5671.42|0
1613464200000|2021-02-16 08:30:00|5689.73|5689.73|5696.82|5696.82|5702.19|5702.19|5689.73|5689.73|0
1613464500000|2021-02-16 08:35:00|5695.28|5695.28|5699.76|5699.76|5699.76|5699.76|5695.28|5695.28|0
1613464800000|2021-02-16 08:40:00|5700.95|5700.95|5702.14|5702.14|5702.14|5702.14|5700.95|5700.95|0
1613465100000|2021-02-16 08:45:00|5703.04|5703.04|5699.32|5699.32|5712.26|5712.26|5699.32|5699.32|0
1613465400000|2021-02-16 08:50:00|5699.62|5699.62|5702.99|5702.99|5709.14|5709.14|5695.1|5695.1|0
1613465700000|2021-02-16 08:55:00|5709.14|5709.14|5704.53|5704.53|5710.34|5710.34|5704.53|5704.53|0
1613466000000|2021-02-16 09:00:00|5705.72|5705.72|5699.53|5699.53|5710.24|5710.24|5696.5|5696.5|0
1613466300000|2021-02-16 09:05:00|5701.62|5701.62|5700.12|5700.12|5701.62|5701.62|5700.12|5700.12|0
1613466600000|2021-02-16 09:10:00|5698.93|5698.93|5700.42|5700.42|5701.62|5701.62|5698.93|5698.93|0
1613466900000|2021-02-16 09:15:00|5702.51|5702.51|5700.38|5700.38|5704.05|5704.05|5685.94|5685.94|0
1613467200000|2021-02-16 09:20:00|5701.91|5701.91|5692.89|5692.89|5701.91|5701.91|5687.14|5687.14|0
1613467500000|2021-02-16 09:25:00|5691.36|5691.36|5692|5692|5696.57|5696.57|5691.36|5691.36|0
1613467800000|2021-02-16 09:30:00|5690.46|5690.46|5682.27|5682.27|5690.46|5690.46|5680.69|5680.69|0
1613468100000|2021-02-16 09:35:00|5691.5|5691.5|5673.78|5673.78|5691.5|5691.5|5670.41|5670.41|0
1613468400000|2021-02-16 09:40:00|5672.59|5672.59|5678.99|5678.99|5678.99|5678.99|5671.69|5671.69|0
1613468700000|2021-02-16 09:45:00|5682.27|5682.27|5681.67|5681.67|5682.27|5682.27|5681.08|5681.08|0
1613469000000|2021-02-16 09:50:00|5682.27|5682.27|5719.17|5719.17|5719.17|5719.17|5682.27|5682.27|0
1613469300000|2021-02-16 09:55:00|5722.45|5722.45|5716.39|5716.39|5725.78|5725.78|5711.78|5711.78|0
1613469600000|2021-02-16 10:00:00|5714.9|5714.9|5722.5|5722.5|5722.5|5722.5|5714.9|5714.9|0
1613469900000|2021-02-16 10:05:00|5722.8|5722.8|5714.47|5714.47|5730.48|5730.48|5712.68|5712.68|0
1613470200000|2021-02-16 10:10:00|5712.97|5712.97|5707.42|5707.42|5712.97|5712.97|5700.12|5700.12|0
1613470500000|2021-02-16 10:15:00|5708.32|5708.32|5708.32|5708.32|5708.32|5708.32|5708.32|5708.32|0
1613470800000|2021-02-16 10:20:00|5706.82|5706.82|5689.91|5689.91|5706.82|5706.82|5689.91|5689.91|0
1613471100000|2021-02-16 10:25:00|5696.06|5696.06|5689.91|5689.91|5696.06|5696.06|5689.91|5689.91|0
1613471400000|2021-02-16 10:30:00|5692.89|5692.89|5703.01|5703.01|5703.31|5703.31|5692.89|5692.89|0
1613471700000|2021-02-16 10:35:00|5703.61|5703.61|5709.76|5709.76|5709.76|5709.76|5703.61|5703.61|0
1613472000000|2021-02-16 10:40:00|5708.22|5708.22|5694.39|5694.39|5708.22|5708.22|5693.79|5693.79|0
1613472300000|2021-02-16 10:45:00|5686.7|5686.7|5683.42|5683.42|5688.24|5688.24|5683.42|5683.42|0
1613472600000|2021-02-16 10:50:00|5678.81|5678.81|5671.76|5671.76|5678.81|5678.81|5669.58|5669.58|0
1613472900000|2021-02-16 10:55:00|5670.22|5670.22|5661.34|5661.34|5670.22|5670.22|5661.34|5661.34|0
1613473200000|2021-02-16 11:00:00|5661.64|5661.64|5654.6|5654.6|5661.64|5661.64|5654.6|5654.6|0
1613473500000|2021-02-16 11:05:00|5651.52|5651.52|5625.66|5625.66|5651.52|5651.52|5625.66|5625.66|0
1613473800000|2021-02-16 11:10:00|5617.97|5617.97|5610.26|5610.26|5620.29|5620.29|5607.58|5607.58|0
1613474100000|2021-02-16 11:15:00|5610.56|5610.56|5601.59|5601.59|5611.96|5611.96|5598.86|5598.86|0
1613474400000|2021-02-16 11:20:00|5599.8|5599.8|5605.99|5605.99|5606.98|5606.98|5593.83|5593.83|0
1613474700000|2021-02-16 11:25:00|5596.77|5596.77|5593.14|5593.14|5596.77|5596.77|5593.14|5593.14|0
1613475000000|2021-02-16 11:30:00|5592.85|5592.85|5604.85|5604.85|5604.85|5604.85|5592.85|5592.85|0
1613475300000|2021-02-16 11:35:00|5605.15|5605.15|5599.43|5599.43|5609.16|5609.16|5599.43|5599.43|0
1613475600000|2021-02-16 11:40:00|5604.04|5604.04|5595.26|5595.26|5604.04|5604.04|5595.26|5595.26|0
1613475900000|2021-02-16 11:45:00|5581.42|5581.42|5582.2|5582.2|5593.72|5593.72|5581.42|5581.42|0
1613476200000|2021-02-16 11:50:00|5582.8|5582.8|5586.38|5586.38|5586.38|5586.38|5582.8|5582.8|0
1613476500000|2021-02-16 11:55:00|5588.46|5588.46|5597.6|5597.6|5600.67|5600.67|5588.46|5588.46|0
1613476800000|2021-02-16 12:00:00|5600.67|5600.67|5596.31|5596.31|5600.67|5600.67|5591.7|5591.7|0
1613477100000|2021-02-16 12:05:00|5597.8|5597.8|5609.07|5609.07|5609.07|5609.07|5597.8|5597.8|0
1613477400000|2021-02-16 12:10:00|5607.28|5607.28|5605.74|5605.74|5608.82|5608.82|5602.67|5602.67|0
1613477700000|2021-02-16 12:15:00|5606.04|5606.04|5606.59|5606.59|5607.23|5607.23|5605.7|5605.7|0
1613478000000|2021-02-16 12:20:00|5607.19|5607.19|5608.72|5608.72|5608.72|5608.72|5607.19|5607.19|0
1613478300000|2021-02-16 12:25:00|5604.11|5604.11|5594.68|5594.68|5607.19|5607.19|5593.14|5593.14|0
1613478600000|2021-02-16 12:30:00|5593.79|5593.79|5601.47|5601.47|5601.47|5601.47|5593.79|5593.79|0
1613478900000|2021-02-16 12:35:00|5601.77|5601.77|5604.85|5604.85|5604.85|5604.85|5601.77|5601.77|0
1613479200000|2021-02-16 12:40:00|5604.25|5604.25|5599.98|5599.98|5604.25|5604.25|5595.37|5595.37|0
1613479500000|2021-02-16 12:45:00|5601.52|5601.52|5603.7|5603.7|5605.49|5605.49|5601.52|5601.52|0
1613479800000|2021-02-16 12:50:00|5599.09|5599.09|5596.06|5596.06|5599.09|5599.09|5596.06|5596.06|0
1613480100000|2021-02-16 12:55:00|5597.6|5597.6|5596.06|5596.06|5597.6|5597.6|5596.06|5596.06|0
1613480400000|2021-02-16 13:00:00|5602.21|5602.21|5591.49|5591.49|5605.28|5605.28|5591.49|5591.49|0
1613480700000|2021-02-16 13:05:00|5597.64|5597.64|5592.82|5592.82|5597.64|5597.64|5589.11|5589.11|0
1613481000000|2021-02-16 13:10:00|5595.9|5595.9|5596.2|5596.2|5596.2|5596.2|5595.9|5595.9|0
1613481300000|2021-02-16 13:15:00|5597.73|5597.73|5601.96|5601.96|5601.96|5601.96|5597.73|5597.73|0
1613481600000|2021-02-16 13:20:00|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|5603.15|0
1613481900000|2021-02-16 13:25:00|5610.84|5610.84|5604.69|5604.69|5612.37|5612.37|5604.69|5604.69|0
1613482200000|2021-02-16 13:30:00|5603.15|5603.15|5602.55|5602.55|5603.15|5603.15|5594.27|5594.27|0
1613482500000|2021-02-16 13:35:00|5594.87|5594.87|5597.94|5597.94|5597.94|5597.94|5593.33|5593.33|0
1613482800000|2021-02-16 13:40:00|5587.18|5587.18|5589.4|5589.4|5591.79|5591.79|5587.18|5587.18|0
1613483100000|2021-02-16 13:45:00|5597.09|5597.09|5597.44|5597.44|5598.63|5598.63|5597.09|5597.09|0
1613483400000|2021-02-16 13:50:00|5591.29|5591.29|5584.15|5584.15|5591.29|5591.29|5582.06|5582.06|0
1613483700000|2021-02-16 13:55:00|5590.3|5590.3|5601.02|5601.02|5601.02|5601.02|5590.3|5590.3|0
1613484000000|2021-02-16 14:00:00|5599.48|5599.48|5577.36|5577.36|5601.57|5601.57|5577.36|5577.36|0
1613484300000|2021-02-16 14:05:00|5574.67|5574.67|5571.64|5571.64|5582.41|5582.41|5565.49|5565.49|0
1613484600000|2021-02-16 14:10:00|5574.33|5574.33|5564.12|5564.12|5576.12|5576.12|5562.58|5562.58|0
1613484900000|2021-02-16 14:15:00|5565.01|5565.01|5578.55|5578.55|5578.85|5578.85|5565.01|5565.01|0
1613485200000|2021-02-16 14:20:00|5573.94|5573.94|5574.88|5574.88|5581.03|5581.03|5572.45|5572.45|0
1613485500000|2021-02-16 14:25:00|5585.64|5585.64|5570.91|5570.91|5585.64|5585.64|5570.91|5570.91|0
1613485800000|2021-02-16 14:30:00|5572.4|5572.4|5586.28|5586.28|5593.28|5593.28|5572.1|5572.1|0
1613486100000|2021-02-16 14:35:00|5595.51|5595.51|5584.35|5584.35|5595.51|5595.51|5584.19|5584.19|0
1613486400000|2021-02-16 14:40:00|5584.65|5584.65|5588.72|5588.72|5588.72|5588.72|5575.22|5575.22|0
1613486700000|2021-02-16 14:45:00|5582.57|5582.57|5594.77|5594.77|5594.77|5594.77|5581.37|5581.37|0
1613487000000|2021-02-16 14:50:00|5596.31|5596.31|5614.12|5614.12|5614.12|5614.12|5589.27|5589.27|0
1613487300000|2021-02-16 14:55:00|5615.61|5615.61|5612.83|5612.83|5629.7|5629.7|5612.83|5612.83|0
1613487600000|2021-02-16 15:00:00|5610.45|5610.45|5592.04|5592.04|5610.45|5610.45|5592.04|5592.04|0
1613487900000|2021-02-16 15:05:00|5590.5|5590.5|5594.22|5594.22|5595.76|5595.76|5577.36|5577.36|0
1613488200000|2021-02-16 15:10:00|5592.69|5592.69|5582.22|5582.22|5593.88|5593.88|5582.22|5582.22|0
1613488500000|2021-02-16 15:15:00|5570.36|5570.36|5588.37|5588.37|5588.37|5588.37|5570.36|5570.36|0
1613488800000|2021-02-16 15:20:00|5588.97|5588.97|5583.71|5583.71|5599.73|5599.73|5583.71|5583.71|0
1613489100000|2021-02-16 15:25:00|5577.56|5577.56|5591.65|5591.65|5591.65|5591.65|5576.02|5576.02|0
1613489400000|2021-02-16 15:30:00|5602.41|5602.41|5598.1|5598.1|5602.41|5602.41|5595.03|5595.03|0
1613489700000|2021-02-16 15:35:00|5595.03|5595.03|5586.44|5586.44|5595.03|5595.03|5582.47|5582.47|0
1613490000000|2021-02-16 15:40:00|5589.52|5589.52|5586.49|5586.49|5592.85|5592.85|5586.49|5586.49|0
1613490300000|2021-02-16 15:45:00|5592.64|5592.64|5579.19|5579.19|5593.53|5593.53|5579.19|5579.19|0
1613490600000|2021-02-16 15:50:00|5579.49|5579.49|5575.18|5575.18|5579.79|5579.79|5575.18|5575.18|0
1613490900000|2021-02-16 15:55:00|5573.98|5573.98|5579.99|5579.99|5579.99|5579.99|5572.4|5572.4|0
1613491200000|2021-02-16 16:00:00|5581.53|5581.53|5586.4|5586.4|5587.93|5587.93|5581.53|5581.53|0
1613491500000|2021-02-16 16:05:00|5587.59|5587.59|5595.14|5595.14|5596.68|5596.68|5587.59|5587.59|0
1613491800000|2021-02-16 16:10:00|5596.33|5596.33|5588.74|5588.74|5597.87|5597.87|5588.74|5588.74|0
1613492100000|2021-02-16 16:15:00|5590.27|5590.27|5590.92|5590.92|5591.56|5591.56|5585.71|5585.71|0
1613492400000|2021-02-16 16:20:00|5592.45|5592.45|5595.83|5595.83|5597.66|5597.66|5591.22|5591.22|0
1613492700000|2021-02-16 16:25:00|5595.53|5595.53|5579.76|5579.76|5597.02|5597.02|5578.27|5578.27|0
1613549700000|2021-02-17 08:15:00|5567.37|5567.37|5568.01|5568.01|5573.22|5573.22|5562.46|5562.46|0
1613550000000|2021-02-17 08:20:00|5557.25|5557.25|5575.95|5575.95|5587.27|5587.27|5557.25|5557.25|0
1613550300000|2021-02-17 08:25:00|5582.1|5582.1|5576.6|5576.6|5596.79|5596.79|5576.6|5576.6|0
1613550600000|2021-02-17 08:30:00|5571.98|5571.98|5550.51|5550.51|5571.98|5571.98|5550.51|5550.51|0
1613550900000|2021-02-17 08:35:00|5552|5552|5558.7|5558.7|5558.7|5558.7|5542.47|5542.47|0
1613551200000|2021-02-17 08:40:00|5559.89|5559.89|5555.12|5555.12|5559.89|5559.89|5553.74|5553.74|0
1613551500000|2021-02-17 08:45:00|5561.27|5561.27|5550.51|5550.51|5561.27|5561.27|5536.67|5536.67|0
1613551800000|2021-02-17 08:50:00|5549.61|5549.61|5551.19|5551.19|5555.46|5555.46|5546.63|5546.63|0
1613552100000|2021-02-17 08:55:00|5557.34|5557.34|5566.48|5566.48|5566.48|5566.48|5557.34|5557.34|0
1613552400000|2021-02-17 09:00:00|5557.25|5557.25|5556.26|5556.26|5557.76|5557.76|5548.97|5548.97|0
1613552700000|2021-02-17 09:05:00|5554.77|5554.77|5557.46|5557.46|5557.46|5557.46|5553.58|5553.58|0
1613553000000|2021-02-17 09:10:00|5555.92|5555.92|5550.16|5550.16|5555.92|5555.92|5542.47|5542.47|0
1613553300000|2021-02-17 09:15:00|5551.06|5551.06|5555.12|5555.12|5555.12|5555.12|5542.82|5542.82|0
1613553600000|2021-02-17 09:20:00|5556.91|5556.91|5560.14|5560.14|5560.14|5560.14|5553.83|5553.83|0
1613553900000|2021-02-17 09:25:00|5563.22|5563.22|5544.81|5544.81|5566.29|5566.29|5544.81|5544.81|0
1613554200000|2021-02-17 09:30:00|5550.96|5550.96|5541.39|5541.39|5558.6|5558.6|5540.2|5540.2|0
1613554500000|2021-02-17 09:35:00|5542.93|5542.93|5537.08|5537.08|5542.93|5542.93|5533.41|5533.41|0
1613554800000|2021-02-17 09:40:00|5541.69|5541.69|5555.09|5555.09|5558.17|5558.17|5541.69|5541.69|0
1613555100000|2021-02-17 09:45:00|5556.63|5556.63|5545.27|5545.27|5556.63|5556.63|5539.12|5539.12|0
1613555400000|2021-02-17 09:50:00|5546.46|5546.46|5551.12|5551.12|5553.26|5553.26|5545.57|5545.57|0
1613555700000|2021-02-17 09:55:00|5549.59|5549.59|5553.85|5553.85|5553.85|5553.85|5549.59|5549.59|0
1613556000000|2021-02-17 10:00:00|5556.93|5556.93|5547.11|5547.11|5560|5560|5547.11|5547.11|0
1613556300000|2021-02-17 10:05:00|5545.57|5545.57|5547.41|5547.41|5547.41|5547.41|5545.57|5545.57|0
1613556600000|2021-02-17 10:10:00|5550.48|5550.48|5559.57|5559.57|5559.57|5559.57|5550.34|5550.34|0
1613556900000|2021-02-17 10:15:00|5561.11|5561.11|5558.67|5558.67|5561.11|5561.11|5556.29|5556.29|0
1613557200000|2021-02-17 10:20:00|5561.75|5561.75|5555.6|5555.6|5563.29|5563.29|5555.6|5555.6|0
1613557500000|2021-02-17 10:25:00|5554.7|5554.7|5556.24|5556.24|5556.24|5556.24|5554.7|5554.7|0
1613557800000|2021-02-17 10:30:00|5554.75|5554.75|5560.95|5560.95|5560.95|5560.95|5547.11|5547.11|0
1613558100000|2021-02-17 10:35:00|5559.41|5559.41|5556.33|5556.33|5559.41|5559.41|5556.33|5556.33|0
1613558400000|2021-02-17 10:40:00|5559.41|5559.41|5551.72|5551.72|5559.41|5559.41|5551.72|5551.72|0
1613558700000|2021-02-17 10:45:00|5553.26|5553.26|5561.24|5561.24|5561.84|5561.84|5548.65|5548.65|0
1613559000000|2021-02-17 10:50:00|5556.63|5556.63|5549.93|5549.93|5556.63|5556.63|5549.93|5549.93|0
1613559300000|2021-02-17 10:55:00|5545.32|5545.32|5548.69|5548.69|5548.69|5548.69|5542.24|5542.24|0
1613559600000|2021-02-17 11:00:00|5548.39|5548.39|5546.86|5546.86|5553.01|5553.01|5546.86|5546.86|0
1613559900000|2021-02-17 11:05:00|5543.78|5543.78|5541.65|5541.65|5543.78|5543.78|5537.03|5537.03|0
1613560200000|2021-02-17 11:10:00|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|0
1613560500000|2021-02-17 11:15:00|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|0
1613560800000|2021-02-17 11:20:00|5546.26|5546.26|5555.78|5555.78|5555.78|5555.78|5546.26|5546.26|0
1613561100000|2021-02-17 11:25:00|5554.89|5554.89|5557.53|5557.53|5557.57|5557.57|5554.89|5554.89|0
1613561400000|2021-02-17 11:30:00|5557.82|5557.82|5564.62|5564.62|5564.62|5564.62|5557.82|5557.82|0
1613561700000|2021-02-17 11:35:00|5566.15|5566.15|5570.12|5570.12|5570.12|5570.12|5566.15|5566.15|0
1613562000000|2021-02-17 11:40:00|5574.74|5574.74|5565.86|5565.86|5579.35|5579.35|5563.97|5563.97|0
1613562300000|2021-02-17 11:45:00|5564.32|5564.32|5557.27|5557.27|5564.32|5564.32|5557.27|5557.27|0
1613562600000|2021-02-17 11:50:00|5551.12|5551.12|5550.83|5550.83|5551.12|5551.12|5550.23|5550.23|0
1613562900000|2021-02-17 11:55:00|5544.68|5544.68|5551.08|5551.08|5551.08|5551.08|5544.68|5544.68|0
1613563200000|2021-02-17 12:00:00|5551.38|5551.38|5579.05|5579.05|5579.05|5579.05|5551.38|5551.38|0
1613563500000|2021-02-17 12:05:00|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|0
1613563800000|2021-02-17 12:10:00|5580.89|5580.89|5580.29|5580.29|5580.89|5580.89|5574.14|5574.14|0
1613564100000|2021-02-17 12:15:00|5580.89|5580.89|5578.8|5578.8|5580.89|5580.89|5578.8|5578.8|0
1613564400000|2021-02-17 12:20:00|5578.2|5578.2|5578.5|5578.5|5582.81|5582.81|5578.2|5578.2|0
1613564700000|2021-02-17 12:25:00|5579.4|5579.4|5571.46|5571.46|5579.4|5579.4|5571.46|5571.46|0
1613565000000|2021-02-17 12:30:00|5572.99|5572.99|5577.61|5577.61|5577.61|5577.61|5572.99|5572.99|0
1613565300000|2021-02-17 12:35:00|5578.8|5578.8|5573.64|5573.64|5581.87|5581.87|5573.64|5573.64|0
1613565600000|2021-02-17 12:40:00|5570.56|5570.56|5575.86|5575.86|5578.25|5578.25|5570.56|5570.56|0
1613565900000|2021-02-17 12:45:00|5569.71|5569.71|5566.64|5566.64|5571.25|5571.25|5566.64|5566.64|0
1613566200000|2021-02-17 12:50:00|5564.55|5564.55|5562.07|5562.07|5565.15|5565.15|5562.07|5562.07|0
1613566500000|2021-02-17 12:55:00|5563.26|5563.26|5567.88|5567.88|5569.41|5569.41|5563.26|5563.26|0
1613566800000|2021-02-17 13:00:00|5563.26|5563.26|5560.83|5560.83|5564.16|5564.16|5560.83|5560.83|0
1613567100000|2021-02-17 13:05:00|5559.29|5559.29|5557.5|5557.5|5559.89|5559.89|5557.5|5557.5|0
1613567400000|2021-02-17 13:10:00|5559.04|5559.04|5559.59|5559.59|5559.94|5559.94|5553.79|5553.79|0
1613567700000|2021-02-17 13:15:00|5558.7|5558.7|5557.11|5557.11|5558.7|5558.7|5555.62|5555.62|0
1613568000000|2021-02-17 13:20:00|5552.5|5552.5|5552.5|5552.5|5552.5|5552.5|5551.31|5551.31|0
1613568300000|2021-02-17 13:25:00|5546.35|5546.35|5552.2|5552.2|5552.5|5552.5|5546.35|5546.35|0
1613568600000|2021-02-17 13:30:00|5553.74|5553.74|5565.4|5565.4|5566.94|5566.94|5553.74|5553.74|0
1613568900000|2021-02-17 13:35:00|5566.94|5566.94|5563.22|5563.22|5568.43|5568.43|5559.55|5559.55|0
1613569200000|2021-02-17 13:40:00|5564.76|5564.76|5571.46|5571.46|5571.46|5571.46|5564.76|5564.76|0
1613569500000|2021-02-17 13:45:00|5572.35|5572.35|5573.89|5573.89|5573.89|5573.89|5570.81|5570.81|0
1613569800000|2021-02-17 13:50:00|5573.59|5573.59|5554.34|5554.34|5573.59|5573.59|5549.72|5549.72|0
1613570100000|2021-02-17 13:55:00|5552.8|5552.8|5542.33|5542.33|5552.8|5552.8|5542.33|5542.33|0
1613570400000|2021-02-17 14:00:00|5540.8|5540.8|5550.02|5550.02|5551.22|5551.22|5540.8|5540.8|0
1613570700000|2021-02-17 14:05:00|5543.87|5543.87|5519.36|5519.36|5543.87|5543.87|5519.36|5519.36|0
1613571000000|2021-02-17 14:10:00|5514.75|5514.75|5483.59|5483.59|5514.75|5514.75|5478.98|5478.98|0
1613571300000|2021-02-17 14:15:00|5482.05|5482.05|5479.41|5479.41|5482.49|5482.49|5473.01|5473.01|0
1613571600000|2021-02-17 14:20:00|5476.34|5476.34|5473.26|5473.26|5480.95|5480.95|5473.26|5473.26|0
1613571900000|2021-02-17 14:25:00|5474.8|5474.8|5489.53|5489.53|5489.53|5489.53|5466.22|5466.22|0
1613572200000|2021-02-17 14:30:00|5490.13|5490.13|5483.13|5483.13|5497.77|5497.77|5475.44|5475.44|0
1613572500000|2021-02-17 14:35:00|5481.59|5481.59|5456.54|5456.54|5481.59|5481.59|5432.37|5432.37|0
1613572800000|2021-02-17 14:40:00|5458.07|5458.07|5472.85|5472.85|5478.61|5478.61|5452.27|5452.27|0
1613573100000|2021-02-17 14:45:00|5471.66|5471.66|5483.22|5483.22|5483.22|5483.22|5471.66|5471.66|0
1613573400000|2021-02-17 14:50:00|5497.06|5497.06|5490.57|5490.57|5504.06|5504.06|5490.57|5490.57|0
1613573700000|2021-02-17 14:55:00|5491.16|5491.16|5490.57|5490.57|5491.16|5491.16|5480.45|5480.45|0
1613574000000|2021-02-17 15:00:00|5487.49|5487.49|5492.4|5492.4|5498.16|5498.16|5487.49|5487.49|0
1613574300000|2021-02-17 15:05:00|5493.94|5493.94|5501.38|5501.38|5501.38|5501.38|5482.67|5482.67|0
1613574600000|2021-02-17 15:10:00|5505.99|5505.99|5487.08|5487.08|5506.33|5506.33|5487.08|5487.08|0
1613574900000|2021-02-17 15:15:00|5486.48|5486.48|5475.72|5475.72|5486.48|5486.48|5469.57|5469.57|0
1613575200000|2021-02-17 15:20:00|5477.51|5477.51|5467.78|5467.78|5480.58|5480.58|5464.66|5464.66|0
1613575500000|2021-02-17 15:25:00|5465.99|5465.99|5447.49|5447.49|5465.99|5465.99|5447.49|5447.49|0
1613575800000|2021-02-17 15:30:00|5444.42|5444.42|5452.11|5452.11|5462.53|5462.53|5444.42|5444.42|0
1613576100000|2021-02-17 15:35:00|5456.72|5456.72|5452.41|5452.41|5457.91|5457.91|5450.23|5450.23|0
1613576400000|2021-02-17 15:40:00|5449.33|5449.33|5453.9|5453.9|5461.29|5461.29|5449.33|5449.33|0
1613576700000|2021-02-17 15:45:00|5449.28|5449.28|5470.07|5470.07|5470.07|5470.07|5447.79|5447.79|0
1613577000000|2021-02-17 15:50:00|5467.39|5467.39|5455.73|5455.73|5467.39|5467.39|5452.66|5452.66|0
1613577300000|2021-02-17 15:55:00|5455.14|5455.14|5450.82|5450.82|5461.29|5461.29|5449.63|5449.63|0
1613577600000|2021-02-17 16:00:00|5450.23|5450.23|5433.75|5433.75|5450.23|5450.23|5431.27|5431.27|0
1613577900000|2021-02-17 16:05:00|5430.67|5430.67|5435.49|5435.49|5441.6|5441.6|5429.14|5429.14|0
1613578200000|2021-02-17 16:10:00|5430.88|5430.88|5418.58|5418.58|5435.49|5435.49|5417.98|5417.98|0
1613578500000|2021-02-17 16:15:00|5419.47|5419.47|5406.92|5406.92|5419.47|5419.47|5406.92|5406.92|0
1613578800000|2021-02-17 16:20:00|5406.62|5406.62|5406.92|5406.92|5412.13|5412.13|5399.58|5399.58|0
1613579100000|2021-02-17 16:25:00|5405.73|5405.73|5417.29|5417.29|5417.69|5417.69|5403.89|5403.89|0
1613636100000|2021-02-18 08:15:00|5488.68|5488.68|5469.29|5469.29|5489.28|5489.28|5469.29|5469.29|0
1613636400000|2021-02-18 08:20:00|5480.06|5480.06|5484.67|5484.67|5484.67|5484.67|5475.44|5475.44|0
1613636700000|2021-02-18 08:25:00|5483.48|5483.48|5485.7|5485.7|5497.31|5497.31|5483.48|5483.48|0
1613637000000|2021-02-18 08:30:00|5476.48|5476.48|5501.58|5501.58|5501.58|5501.58|5476.48|5476.48|0
1613637300000|2021-02-18 08:35:00|5501.88|5501.88|5499.79|5499.79|5501.88|5501.88|5499.49|5499.49|0
1613637600000|2021-02-18 08:40:00|5501.33|5501.33|5490.31|5490.31|5501.33|5501.33|5490.31|5490.31|0
1613637900000|2021-02-18 08:45:00|5505.69|5505.69|5507.23|5507.23|5507.23|5507.23|5505.69|5505.69|0
1613638200000|2021-02-18 08:50:00|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5499.54|5499.54|0
1613638500000|2021-02-18 08:55:00|5502.61|5502.61|5501.31|5501.31|5510.3|5510.3|5498.23|5498.23|0
1613638800000|2021-02-18 09:00:00|5496.69|5496.69|5498.99|5498.99|5500.18|5500.18|5488.71|5488.71|0
1613639100000|2021-02-18 09:05:00|5491.3|5491.3|5516.25|5516.25|5519.32|5519.32|5487.03|5487.03|0
1613639400000|2021-02-18 09:10:00|5515.95|5515.95|5504.93|5504.93|5515.95|5515.95|5504.93|5504.93|0
1613639700000|2021-02-18 09:15:00|5492.63|5492.63|5489.86|5489.86|5492.63|5492.63|5487.77|5487.77|0
1613640000000|2021-02-18 09:20:00|5486.78|5486.78|5471.54|5471.54|5486.78|5486.78|5471.54|5471.54|0
1613640300000|2021-02-18 09:25:00|5463.86|5463.86|5458.65|5458.65|5463.86|5463.86|5458.65|5458.65|0
1613640600000|2021-02-18 09:30:00|5441.73|5441.73|5441.44|5441.44|5441.73|5441.73|5441.44|5441.44|0
1613640900000|2021-02-18 09:35:00|5446.05|5446.05|5449.12|5449.12|5449.12|5449.12|5446.05|5446.05|0
1613641200000|2021-02-18 09:40:00|5448.23|5448.23|5450.91|5450.91|5450.91|5450.91|5445.15|5445.15|0
1613641500000|2021-02-18 09:45:00|5452.45|5452.45|5469.62|5469.62|5469.91|5469.91|5452.45|5452.45|0
1613641800000|2021-02-18 09:50:00|5471.7|5471.7|5488.62|5488.62|5488.62|5488.62|5468.63|5468.63|0
1613642100000|2021-02-18 09:55:00|5487.42|5487.42|5481.27|5481.27|5487.42|5487.42|5479.74|5479.74|0
1613642400000|2021-02-18 10:00:00|5488.96|5488.96|5483.11|5483.11|5488.96|5488.96|5483.11|5483.11|0
1613642700000|2021-02-18 10:05:00|5482.21|5482.21|5475.17|5475.17|5483.75|5483.75|5475.17|5475.17|0
1613643000000|2021-02-18 10:10:00|5474.57|5474.57|5468.42|5468.42|5474.57|5474.57|5459.2|5459.2|0
1613643300000|2021-02-18 10:15:00|5467.53|5467.53|5467.83|5467.83|5469.07|5469.07|5462.92|5462.92|0
1613643600000|2021-02-18 10:20:00|5470.51|5470.51|5460.83|5460.83|5470.51|5470.51|5460.83|5460.83|0
1613643900000|2021-02-18 10:25:00|5462.37|5462.37|5455.18|5455.18|5464.41|5464.41|5455.18|5455.18|0
1613644200000|2021-02-18 10:30:00|5454.29|5454.29|5449.67|5449.67|5454.29|5454.29|5448.14|5448.14|0
1613644500000|2021-02-18 10:35:00|5451.21|5451.21|5440.4|5440.4|5451.21|5451.21|5438.61|5438.61|0
1613644800000|2021-02-18 10:40:00|5435.79|5435.79|5427.9|5427.9|5435.79|5435.79|5425.12|5425.12|0
1613645100000|2021-02-18 10:45:00|5417.13|5417.13|5411.28|5411.28|5417.13|5417.13|5411.28|5411.28|0
1613645400000|2021-02-18 10:50:00|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|0
1613645700000|2021-02-18 10:55:00|5397.15|5397.15|5393.48|5393.48|5400.22|5400.22|5390.4|5390.4|0
1613646000000|2021-02-18 11:00:00|5391.94|5391.94|5380.42|5380.42|5391.94|5391.94|5380.42|5380.42|0
1613646300000|2021-02-18 11:05:00|5378.88|5378.88|5393.52|5393.52|5393.52|5393.52|5378.88|5378.88|0
1613646600000|2021-02-18 11:10:00|5393.82|5393.82|5392.63|5392.63|5396.89|5396.89|5392.63|5392.63|0
1613646900000|2021-02-18 11:15:00|5384.94|5384.94|5398.78|5398.78|5398.78|5398.78|5384.94|5384.94|0
1613647200000|2021-02-18 11:20:00|5397.88|5397.88|5392.81|5392.81|5397.88|5397.88|5381.77|5381.77|0
1613647500000|2021-02-18 11:25:00|5391.92|5391.92|5391.02|5391.02|5391.92|5391.92|5391.02|5391.02|0
1613647800000|2021-02-18 11:30:00|5387.95|5387.95|5383.33|5383.33|5387.95|5387.95|5378.72|5378.72|0
1613648100000|2021-02-18 11:35:00|5384.87|5384.87|5391.62|5391.62|5391.62|5391.62|5384.87|5384.87|0
1613648400000|2021-02-18 11:40:00|5400.84|5400.84|5405.8|5405.8|5406.99|5406.99|5400.84|5400.84|0
1613648700000|2021-02-18 11:45:00|5407.89|5407.89|5409.38|5409.38|5414.59|5414.59|5407.89|5407.89|0
1613649000000|2021-02-18 11:50:00|5413.99|5413.99|5422.23|5422.23|5422.23|5422.23|5413.99|5413.99|0
1613649300000|2021-02-18 11:55:00|5420.69|5420.69|5425.6|5425.6|5425.6|5425.6|5413.65|5413.65|0
1613649600000|2021-02-18 12:00:00|5428.68|5428.68|5429.27|5429.27|5429.27|5429.27|5420.99|5420.99|0
1613649900000|2021-02-18 12:05:00|5432.35|5432.35|5439.1|5439.1|5439.1|5439.1|5429.27|5429.27|0
1613650200000|2021-02-18 12:10:00|5439.39|5439.39|5435.52|5435.52|5439.39|5439.39|5435.52|5435.52|0
1613650500000|2021-02-18 12:15:00|5432.44|5432.44|5425.99|5425.99|5432.44|5432.44|5425.99|5425.99|0
1613650800000|2021-02-18 12:20:00|5421.38|5421.38|5441.67|5441.67|5441.67|5441.67|5421.08|5421.08|0
1613651100000|2021-02-18 12:25:00|5447.82|5447.82|5477.92|5477.92|5493.94|5493.94|5447.82|5447.82|0
1613651400000|2021-02-18 12:30:00|5476.73|5476.73|5494.19|5494.19|5494.19|5494.19|5469.39|5469.39|0
1613651700000|2021-02-18 12:35:00|5500.34|5500.34|5541.21|5541.21|5542.75|5542.75|5498.81|5498.81|0
1613652000000|2021-02-18 12:40:00|5539.68|5539.68|5506.89|5506.89|5539.68|5539.68|5493.05|5493.05|0
1613652300000|2021-02-18 12:45:00|5496.12|5496.12|5493.05|5493.05|5505.35|5505.35|5491.51|5491.51|0
1613652600000|2021-02-18 12:50:00|5491.26|5491.26|5497.45|5497.45|5501.47|5501.47|5483.32|5483.32|0
1613652900000|2021-02-18 12:55:00|5498.99|5498.99|5508.31|5508.31|5508.31|5508.31|5495.96|5495.96|0
1613653200000|2021-02-18 13:00:00|5517.53|5517.53|5519.32|5519.32|5522.4|5522.4|5517.53|5517.53|0
1613653500000|2021-02-18 13:05:00|5517.79|5517.79|5503.95|5503.95|5517.79|5517.79|5503.95|5503.95|0
1613653800000|2021-02-18 13:10:00|5502.41|5502.41|5491.99|5491.99|5502.41|5502.41|5491.99|5491.99|0
1613654100000|2021-02-18 13:15:00|5481.23|5481.23|5479.14|5479.14|5485.29|5485.29|5468.68|5468.68|0
1613654400000|2021-02-18 13:20:00|5477.6|5477.6|5474.53|5474.53|5480.68|5480.68|5474.53|5474.53|0
1613654700000|2021-02-18 13:25:00|5473.04|5473.04|5461.63|5461.63|5473.63|5473.63|5461.63|5461.63|0
1613655000000|2021-02-18 13:30:00|5447.8|5447.8|5441.05|5441.05|5447.8|5447.8|5441.05|5441.05|0
1613655300000|2021-02-18 13:35:00|5434.9|5434.9|5417.99|5417.99|5434.9|5434.9|5414.91|5414.91|0
1613655600000|2021-02-18 13:40:00|5417.39|5417.39|5393.23|5393.23|5417.39|5417.39|5387.08|5387.08|0
1613655900000|2021-02-18 13:45:00|5391.69|5391.69|5377.85|5377.85|5394.76|5394.76|5376.31|5376.31|0
1613656200000|2021-02-18 13:50:00|5377.55|5377.55|5380.83|5380.83|5389.81|5389.81|5369.27|5369.27|0
1613656500000|2021-02-18 13:55:00|5377.76|5377.76|5376.22|5376.22|5377.76|5377.76|5376.22|5376.22|0
1613656800000|2021-02-18 14:00:00|5368.53|5368.53|5366.1|5366.1|5368.53|5368.53|5355.34|5355.34|0
1613657100000|2021-02-18 14:05:00|5369.18|5369.18|5376.86|5376.86|5376.86|5376.86|5369.18|5369.18|0
1613657400000|2021-02-18 14:10:00|5387.63|5387.63|5390.36|5390.36|5390.95|5390.95|5386.09|5386.09|0
1613657700000|2021-02-18 14:15:00|5390.66|5390.66|5403.8|5403.8|5408.42|5408.42|5390.66|5390.66|0
1613658000000|2021-02-18 14:20:00|5404.7|5404.7|5413.49|5413.49|5420.23|5420.23|5404.7|5404.7|0
1613658300000|2021-02-18 14:25:00|5416.56|5416.56|5407.04|5407.04|5416.56|5416.56|5407.04|5407.04|0
1613658600000|2021-02-18 14:30:00|5408.23|5408.23|5401.78|5401.78|5408.23|5408.23|5401.78|5401.78|0
1613658900000|2021-02-18 14:35:00|5402.68|5402.68|5390.38|5390.38|5417.71|5417.71|5390.38|5390.38|0
1613659200000|2021-02-18 14:40:00|5390.08|5390.08|5391.96|5391.96|5394.39|5394.39|5383.98|5383.98|0
1613659500000|2021-02-18 14:45:00|5385.81|5385.81|5393.84|5393.84|5395.63|5395.63|5376.59|5376.59|0
1613659800000|2021-02-18 14:50:00|5392.31|5392.31|5395.29|5395.29|5395.29|5395.29|5383.72|5383.72|0
1613660100000|2021-02-18 14:55:00|5402.98|5402.98|5414.29|5414.29|5414.29|5414.29|5402.98|5402.98|0
1613660400000|2021-02-18 15:00:00|5412.75|5412.75|5390.68|5390.68|5414.29|5414.29|5390.68|5390.68|0
1613660700000|2021-02-18 15:05:00|5389.14|5389.14|5379.11|5379.11|5391.41|5391.41|5375.1|5375.1|0
1613661000000|2021-02-18 15:10:00|5377.62|5377.62|5381.04|5381.04|5387.44|5387.44|5377.62|5377.62|0
1613661300000|2021-02-18 15:15:00|5376.43|5376.43|5358.71|5358.71|5376.43|5376.43|5357.17|5357.17|0
1613661600000|2021-02-18 15:20:00|5355.64|5355.64|5342.79|5342.79|5355.64|5355.64|5341.89|5341.89|0
1613661900000|2021-02-18 15:25:00|5341.25|5341.25|5332.76|5332.76|5341.25|5341.25|5326.61|5326.61|0
1613662200000|2021-02-18 15:30:00|5335.44|5335.44|5323.05|5323.05|5336.04|5336.04|5319.13|5319.13|0
1613662500000|2021-02-18 15:35:00|5329.2|5329.2|5339.32|5339.32|5346.37|5346.37|5329.2|5329.2|0
1613662800000|2021-02-18 15:40:00|5338.13|5338.13|5336.59|5336.59|5339.62|5339.62|5335.05|5335.05|0
1613663100000|2021-02-18 15:45:00|5333.51|5333.51|5321.21|5321.21|5333.51|5333.51|5318.14|5318.14|0
1613663400000|2021-02-18 15:50:00|5325.83|5325.83|5312.93|5312.93|5328.9|5328.9|5311.39|5311.39|0
1613663700000|2021-02-18 15:55:00|5314.47|5314.47|5286.24|5286.24|5314.47|5314.47|5286.24|5286.24|0
1613664000000|2021-02-18 16:00:00|5284.7|5284.7|5290.21|5290.21|5294.48|5294.48|5284.06|5284.06|0
1613664300000|2021-02-18 16:05:00|5288.67|5288.67|5281.63|5281.63|5296.96|5296.96|5281.63|5281.63|0
1613664600000|2021-02-18 16:10:00|5283.17|5283.17|5283.12|5283.12|5283.72|5283.72|5271.17|5271.17|0
1613664900000|2021-02-18 16:15:00|5287.73|5287.73|5285.9|5285.9|5293.88|5293.88|5281.29|5281.29|0
1613665200000|2021-02-18 16:20:00|5281.29|5281.29|5273.09|5273.09|5286.54|5286.54|5271.85|5271.85|0
1613665500000|2021-02-18 16:25:00|5276.17|5276.17|5270.18|5270.18|5276.17|5276.17|5265.06|5265.06|0
1613722500000|2021-02-19 08:15:00|5156.17|5156.17|5144.82|5144.82|5157.07|5157.07|5135.04|5135.04|0
1613722800000|2021-02-19 08:20:00|5138.67|5138.67|5130.98|5130.98|5138.67|5138.67|5130.98|5130.98|0
1613723100000|2021-02-19 08:25:00|5134.05|5134.05|5151.42|5151.42|5151.42|5151.42|5130.98|5130.98|0
1613723400000|2021-02-19 08:30:00|5168.34|5168.34|5177.56|5177.56|5177.56|5177.56|5166.8|5166.8|0
1613723700000|2021-02-19 08:35:00|5186.79|5186.79|5191.21|5191.21|5194.5|5194.5|5174.94|5174.94|0
1613724000000|2021-02-19 08:40:00|5189.68|5189.68|5161.25|5161.25|5189.68|5189.68|5161.25|5161.25|0
1613724300000|2021-02-19 08:45:00|5158.17|5158.17|5133.96|5133.96|5158.17|5158.17|5133.96|5133.96|0
1613724600000|2021-02-19 08:50:00|5135.5|5135.5|5135.5|5135.5|5146.26|5146.26|5129.35|5129.35|0
1613724900000|2021-02-19 08:55:00|5140.11|5140.11|5145.89|5145.89|5145.89|5145.89|5129.35|5129.35|0
1613725200000|2021-02-19 09:00:00|5142.82|5142.82|5150.8|5150.8|5155.12|5155.12|5142.82|5142.82|0
1613725500000|2021-02-19 09:05:00|5153.88|5153.88|5134.37|5134.37|5153.88|5153.88|5134.37|5134.37|0
1613725800000|2021-02-19 09:10:00|5131.3|5131.3|5142.47|5142.47|5150.16|5150.16|5128.22|5128.22|0
1613726100000|2021-02-19 09:15:00|5147.09|5147.09|5159.59|5159.59|5159.59|5159.59|5147.09|5147.09|0
1613726400000|2021-02-19 09:20:00|5156.52|5156.52|5151.01|5151.01|5161.77|5161.77|5149.47|5149.47|0
1613726700000|2021-02-19 09:25:00|5154.08|5154.08|5158.7|5158.7|5161.77|5161.77|5154.08|5154.08|0
1613727000000|2021-02-19 09:30:00|5161.08|5161.08|5197.04|5197.04|5197.04|5197.04|5161.08|5161.08|0
1613727300000|2021-02-19 09:35:00|5196.74|5196.74|5202|5202|5202|5202|5189.7|5189.7|0
1613727600000|2021-02-19 09:40:00|5197.39|5197.39|5180.22|5180.22|5197.39|5197.39|5180.22|5180.22|0
1613727900000|2021-02-19 09:45:00|5178.68|5178.68|5175.61|5175.61|5181.76|5181.76|5175.61|5175.61|0
1613728200000|2021-02-19 09:50:00|5172.53|5172.53|5170.49|5170.49|5172.53|5172.53|5167.33|5167.33|0
1613728500000|2021-02-19 09:55:00|5173.57|5173.57|5164.34|5164.34|5173.57|5173.57|5164.34|5164.34|0
1613728800000|2021-02-19 10:00:00|5165.88|5165.88|5173.57|5173.57|5173.57|5173.57|5164.34|5164.34|0
1613729100000|2021-02-19 10:05:00|5168.95|5168.95|5162.16|5162.16|5168.95|5168.95|5157.55|5157.55|0
1613729400000|2021-02-19 10:10:00|5156.01|5156.01|5155.12|5155.12|5156.01|5156.01|5154.22|5154.22|0
1613729700000|2021-02-19 10:15:00|5162.8|5162.8|5172.03|5172.03|5179.72|5179.72|5162.8|5162.8|0
1613730000000|2021-02-19 10:20:00|5173.57|5173.57|5175.1|5175.1|5175.1|5175.1|5172.03|5172.03|0
1613730300000|2021-02-19 10:25:00|5173.57|5173.57|5166.82|5166.82|5174.51|5174.51|5166.82|5166.82|0
1613730600000|2021-02-19 10:30:00|5165.28|5165.28|5172.97|5172.97|5174.51|5174.51|5165.28|5165.28|0
1613730900000|2021-02-19 10:35:00|5174.51|5174.51|5177.58|5177.58|5177.58|5177.58|5171.43|5171.43|0
1613731200000|2021-02-19 10:40:00|5176.05|5176.05|5182.2|5182.2|5183.73|5183.73|5171.43|5171.43|0
1613731500000|2021-02-19 10:45:00|5188.35|5188.35|5187.36|5187.36|5198.12|5198.12|5187.36|5187.36|0
1613731800000|2021-02-19 10:50:00|5185.82|5185.82|5173.52|5173.52|5190.43|5190.43|5173.52|5173.52|0
1613732100000|2021-02-19 10:55:00|5172.33|5172.33|5167.72|5167.72|5172.33|5172.33|5167.72|5167.72|0
1613732400000|2021-02-19 11:00:00|5170.1|5170.1|5183.6|5183.6|5186.67|5186.67|5170.1|5170.1|0
1613732700000|2021-02-19 11:05:00|5182.06|5182.06|5177.19|5177.19|5183.6|5183.6|5177.19|5177.19|0
1613733000000|2021-02-19 11:10:00|5175.66|5175.66|5184.88|5184.88|5189.49|5189.49|5175.66|5175.66|0
1613733300000|2021-02-19 11:15:00|5192.57|5192.57|5197.18|5197.18|5203.33|5203.33|5192.57|5192.57|0
1613733600000|2021-02-19 11:20:00|5196.88|5196.88|5189.49|5189.49|5196.88|5196.88|5188|5188|0
1613733900000|2021-02-19 11:25:00|5190.09|5190.09|5195.64|5195.64|5195.64|5195.64|5189.49|5189.49|0
1613734200000|2021-02-19 11:30:00|5191.03|5191.03|5192.27|5192.27|5196.24|5196.24|5191.03|5191.03|0
1613734500000|2021-02-19 11:35:00|5193.81|5193.81|5184.58|5184.58|5193.81|5193.81|5184.58|5184.58|0
1613734800000|2021-02-19 11:40:00|5183.04|5183.04|5181.51|5181.51|5187.66|5187.66|5181.51|5181.51|0
1613735100000|2021-02-19 11:45:00|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|0
1613735400000|2021-02-19 11:50:00|5186.12|5186.12|5187.96|5187.96|5194.4|5194.4|5186.12|5186.12|0
1613735700000|2021-02-19 11:55:00|5186.42|5186.42|5186.42|5186.42|5186.42|5186.42|5186.42|5186.42|0
1613736000000|2021-02-19 12:00:00|5183.34|5183.34|5189.49|5189.49|5189.49|5189.49|5180.27|5180.27|0
1613736300000|2021-02-19 12:05:00|5192.57|5192.57|5186.42|5186.42|5192.57|5192.57|5186.42|5186.42|0
1613736600000|2021-02-19 12:10:00|5186.12|5186.12|5186.12|5186.12|5186.12|5186.12|5181.51|5181.51|0
1613736900000|2021-02-19 12:15:00|5187.66|5187.66|5181.51|5181.51|5187.66|5187.66|5181.51|5181.51|0
1613737200000|2021-02-19 12:20:00|5190.73|5190.73|5190.43|5190.43|5190.73|5190.73|5190.43|5190.43|0
1613737500000|2021-02-19 12:25:00|5185.82|5185.82|5192.18|5192.18|5192.52|5192.52|5184.28|5184.28|0
1613737800000|2021-02-19 12:30:00|5190.64|5190.64|5193.71|5193.71|5193.71|5193.71|5187.56|5187.56|0
1613738100000|2021-02-19 12:35:00|5189.1|5189.1|5188.51|5188.51|5189.1|5189.1|5188.51|5188.51|0
1613738400000|2021-02-19 12:40:00|5186.72|5186.72|5184.28|5184.28|5186.72|5186.72|5184.28|5184.28|0
1613738700000|2021-02-19 12:45:00|5185.82|5185.82|5190.43|5190.43|5191.97|5191.97|5185.82|5185.82|0
1613739000000|2021-02-19 12:50:00|5190.73|5190.73|5185.52|5185.52|5191.67|5191.67|5185.52|5185.52|0
1613739300000|2021-02-19 12:55:00|5185.82|5185.82|5179.67|5179.67|5185.82|5185.82|5176.6|5176.6|0
1613739600000|2021-02-19 13:00:00|5178.13|5178.13|5184.28|5184.28|5190.43|5190.43|5178.13|5178.13|0
1613739900000|2021-02-19 13:05:00|5188.9|5188.9|5193.81|5193.81|5198.76|5198.76|5188.9|5188.9|0
1613740200000|2021-02-19 13:10:00|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|5199.96|0
1613740500000|2021-02-19 13:15:00|5204.57|5204.57|5207.64|5207.64|5207.64|5207.64|5204.57|5204.57|0
1613740800000|2021-02-19 13:20:00|5206.11|5206.11|5197.87|5197.87|5206.11|5206.11|5188.64|5188.64|0
1613741100000|2021-02-19 13:25:00|5190.18|5190.18|5185.57|5185.57|5193.26|5193.26|5185.27|5185.27|0
1613741400000|2021-02-19 13:30:00|5191.72|5191.72|5192.41|5192.41|5194.79|5194.79|5185.57|5185.57|0
1613741700000|2021-02-19 13:35:00|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|0
1613742000000|2021-02-19 13:40:00|5187.8|5187.8|5183.23|5183.23|5187.8|5187.8|5182.98|5182.98|0
1613742300000|2021-02-19 13:45:00|5180.15|5180.15|5184.17|5184.17|5184.77|5184.77|5180.15|5180.15|0
1613742600000|2021-02-19 13:50:00|5185.71|5185.71|5191.26|5191.26|5191.26|5191.26|5185.11|5185.11|0
1613742900000|2021-02-19 13:55:00|5188.19|5188.19|5184.61|5184.61|5188.19|5188.19|5183.07|5183.07|0
1613743200000|2021-02-19 14:00:00|5186.1|5186.1|5186.99|5186.99|5189.17|5189.17|5184.56|5184.56|0
1613743500000|2021-02-19 14:05:00|5190.07|5190.07|5186.69|5186.69|5193.14|5193.14|5186.69|5186.69|0
1613743800000|2021-02-19 14:10:00|5187.29|5187.29|5195.32|5195.32|5195.32|5195.32|5186.1|5186.1|0
1613744100000|2021-02-19 14:15:00|5193.79|5193.79|5191.61|5191.61|5197.76|5197.76|5191.61|5191.61|0
1613744400000|2021-02-19 14:20:00|5193.14|5193.14|5192|5192|5201.17|5201.17|5190.46|5190.46|0
1613744700000|2021-02-19 14:25:00|5193.53|5193.53|5187.13|5187.13|5195.07|5195.07|5185.59|5185.59|0
1613745000000|2021-02-19 14:30:00|5184.06|5184.06|5208.43|5208.43|5208.43|5208.43|5179.44|5179.44|0
1613745300000|2021-02-19 14:35:00|5207.83|5207.83|5227.82|5227.82|5227.82|5227.82|5206.29|5206.29|0
1613745600000|2021-02-19 14:40:00|5223.2|5223.2|5233.87|5233.87|5233.87|5233.87|5223.2|5223.2|0
1613745900000|2021-02-19 14:45:00|5236.95|5236.95|5243.05|5243.05|5251.98|5251.98|5236.95|5236.95|0
1613746200000|2021-02-19 14:50:00|5241.52|5241.52|5240.02|5240.02|5243.05|5243.05|5235.11|5235.11|0
1613746500000|2021-02-19 14:55:00|5238.49|5238.49|5224.31|5224.31|5239.08|5239.08|5222.77|5222.77|0
1613746800000|2021-02-19 15:00:00|5223.71|5223.71|5202.23|5202.23|5223.71|5223.71|5195.74|5195.74|0
1613747100000|2021-02-19 15:05:00|5205.3|5205.3|5204.96|5204.96|5216.62|5216.62|5200.35|5200.35|0
1613747400000|2021-02-19 15:10:00|5209.57|5209.57|5204.07|5204.07|5211.11|5211.11|5204.07|5204.07|0
1613747700000|2021-02-19 15:15:00|5203.17|5203.17|5225.29|5225.29|5227.98|5227.98|5203.17|5203.17|0
1613748000000|2021-02-19 15:20:00|5224.7|5224.7|5225.68|5225.68|5227.22|5227.22|5214.92|5214.92|0
1613748300000|2021-02-19 15:25:00|5227.17|5227.17|5225.04|5225.04|5231.19|5231.19|5208.13|5208.13|0
1613748600000|2021-02-19 15:30:00|5223.85|5223.85|5223.46|5223.46|5229.01|5229.01|5221.32|5221.32|0
1613748900000|2021-02-19 15:35:00|5228.07|5228.07|5237.89|5237.89|5237.89|5237.89|5228.07|5228.07|0
1613749200000|2021-02-19 15:40:00|5240.28|5240.28|5235.41|5235.41|5242.11|5242.11|5232.34|5232.34|0
1613749500000|2021-02-19 15:45:00|5230.8|5230.8|5220.38|5220.38|5230.8|5230.8|5219.44|5219.44|0
1613749800000|2021-02-19 15:50:00|5224.99|5224.99|5234.77|5234.77|5243.99|5243.99|5224.99|5224.99|0
1613750100000|2021-02-19 15:55:00|5231.69|5231.69|5225.54|5225.54|5241.81|5241.81|5220.93|5220.93|0
1613750400000|2021-02-19 16:00:00|5222.47|5222.47|5196.33|5196.33|5225.54|5225.54|5196.33|5196.33|0
1613750700000|2021-02-19 16:05:00|5205.56|5205.56|5198.42|5198.42|5213.79|5213.79|5195.34|5195.34|0
1613751000000|2021-02-19 16:10:00|5201.49|5201.49|5187.11|5187.11|5201.49|5201.49|5187.11|5187.11|0
1613751300000|2021-02-19 16:15:00|5186.21|5186.21|5189.93|5189.93|5198.21|5198.21|5182.84|5182.84|0
1613751600000|2021-02-19 16:20:00|5191.47|5191.47|5180.11|5180.11|5202.23|5202.23|5178.57|5178.57|0
1613751900000|2021-02-19 16:25:00|5183.18|5183.18|5172.56|5172.56|5186.26|5186.26|5157.6|5157.6|0
1613981700000|2021-02-22 08:15:00|5116.29|5116.29|5115.3|5115.3|5117.09|5117.09|5112.92|5112.92|0
1613982000000|2021-02-22 08:20:00|5127.6|5127.6|5096.4|5096.4|5127.6|5127.6|5096.4|5096.4|0
1613982300000|2021-02-22 08:25:00|5093.32|5093.32|5111.86|5111.86|5116.73|5116.73|5093.32|5093.32|0
1613982600000|2021-02-22 08:30:00|5114.94|5114.94|5126.85|5126.85|5126.85|5126.85|5107.25|5107.25|0
1613982900000|2021-02-22 08:35:00|5127.44|5127.44|5134.9|5134.9|5134.9|5134.9|5127.44|5127.44|0
1613983200000|2021-02-22 08:40:00|5137.98|5137.98|5134.01|5134.01|5138.57|5138.57|5129.39|5129.39|0
1613983500000|2021-02-22 08:45:00|5126.32|5126.32|5134.26|5134.26|5137.33|5137.33|5118.68|5118.68|0
1613983800000|2021-02-22 08:50:00|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|0
1613984100000|2021-02-22 08:55:00|5130.98|5130.98|5139.51|5139.51|5144.72|5144.72|5130.98|5130.98|0
1613984400000|2021-02-22 09:00:00|5145.66|5145.66|5153.31|5153.31|5156.38|5156.38|5145.66|5145.66|0
1613984700000|2021-02-22 09:05:00|5157.92|5157.92|5162.78|5162.78|5162.78|5162.78|5156.38|5156.38|0
1613985000000|2021-02-22 09:10:00|5155.1|5155.1|5176.78|5176.78|5179.86|5179.86|5155.1|5155.1|0
1613985300000|2021-02-22 09:15:00|5175.24|5175.24|5185.27|5185.27|5185.27|5185.27|5175.24|5175.24|0
1613985600000|2021-02-22 09:20:00|5192.96|5192.96|5183.23|5183.23|5192.96|5192.96|5183.23|5183.23|0
1613985900000|2021-02-22 09:25:00|5180.15|5180.15|5171.02|5171.02|5186.3|5186.3|5171.02|5171.02|0
1613986200000|2021-02-22 09:30:00|5161.8|5161.8|5170.77|5170.77|5181.78|5181.78|5161.8|5161.8|0
1613986500000|2021-02-22 09:35:00|5169.23|5169.23|5150.44|5150.44|5169.23|5169.23|5150.44|5150.44|0
1613986800000|2021-02-22 09:40:00|5151.97|5151.97|5151.68|5151.68|5155.05|5155.05|5148.6|5148.6|0
1613987100000|2021-02-22 09:45:00|5156.29|5156.29|5158.72|5158.72|5161.8|5161.8|5156.29|5156.29|0
1613987400000|2021-02-22 09:50:00|5157.18|5157.18|5159.71|5159.71|5162.99|5162.99|5157.18|5157.18|0
1613987700000|2021-02-22 09:55:00|5164.32|5164.32|5169.87|5169.87|5169.87|5169.87|5162.19|5162.19|0
1613988000000|2021-02-22 10:00:00|5171.96|5171.96|5193.74|5193.74|5193.74|5193.74|5171.96|5171.96|0
1613988300000|2021-02-22 10:05:00|5189.13|5189.13|5181.44|5181.44|5189.13|5189.13|5181.44|5181.44|0
1613988600000|2021-02-22 10:10:00|5180.54|5180.54|5190.07|5190.07|5190.07|5190.07|5180.54|5180.54|0
1613988900000|2021-02-22 10:15:00|5188.53|5188.53|5187.04|5187.04|5188.53|5188.53|5186.44|5186.44|0
1613989200000|2021-02-22 10:20:00|5186.14|5186.14|5177.56|5177.56|5186.14|5186.14|5177.56|5177.56|0
1613989500000|2021-02-22 10:25:00|5179.1|5179.1|5179.4|5179.4|5179.4|5179.4|5178.8|5178.8|0
1613989800000|2021-02-22 10:30:00|5182.47|5182.47|5184.61|5184.61|5184.61|5184.61|5179.4|5179.4|0
1613990100000|2021-02-22 10:35:00|5183.07|5183.07|5193.83|5193.83|5193.83|5193.83|5182.47|5182.47|0
1613990400000|2021-02-22 10:40:00|5196.91|5196.91|5200.58|5200.58|5202.12|5202.12|5190.76|5190.76|0
1613990700000|2021-02-22 10:45:00|5199.39|5199.39|5198.19|5198.19|5199.39|5199.39|5198.19|5198.19|0
1613991000000|2021-02-22 10:50:00|5197.6|5197.6|5194.27|5194.27|5197.6|5197.6|5194.27|5194.27|0
1613991300000|2021-02-22 10:55:00|5192.78|5192.78|5198.63|5198.63|5198.63|5198.63|5188.16|5188.16|0
1613991600000|2021-02-22 11:00:00|5203.24|5203.24|5218.78|5218.78|5218.78|5218.78|5203.24|5203.24|0
1613991900000|2021-02-22 11:05:00|5222.65|5222.65|5228.8|5228.8|5231.88|5231.88|5222.65|5222.65|0
1613992200000|2021-02-22 11:10:00|5230.34|5230.34|5229.4|5229.4|5230.34|5230.34|5227.31|5227.31|0
1613992500000|2021-02-22 11:15:00|5226.33|5226.33|5223.25|5223.25|5226.33|5226.33|5218.64|5218.64|0
1613992800000|2021-02-22 11:20:00|5226.33|5226.33|5226.33|5226.33|5226.33|5226.33|5226.33|5226.33|0
1613993100000|2021-02-22 11:25:00|5228.12|5228.12|5220.13|5220.13|5228.12|5228.12|5220.13|5220.13|0
1613993700000|2021-02-22 11:35:00|5212.44|5212.44|5212.53|5212.53|5217.1|5217.1|5210.95|5210.95|0
1613994000000|2021-02-22 11:40:00|5217.15|5217.15|5220.77|5220.77|5220.77|5220.77|5212.53|5212.53|0
1613994300000|2021-02-22 11:45:00|5224.35|5224.35|5232.25|5232.25|5235.32|5235.32|5224.35|5224.35|0
1613994600000|2021-02-22 11:50:00|5227.63|5227.63|5234.08|5234.08|5238.65|5238.65|5227.63|5227.63|0
1613994900000|2021-02-22 11:55:00|5231.01|5231.01|5232.59|5232.59|5232.59|5232.59|5226.44|5226.44|0
1613995200000|2021-02-22 12:00:00|5237.2|5237.2|5241.81|5241.81|5241.81|5241.81|5235.66|5235.66|0
1613995500000|2021-02-22 12:05:00|5243.35|5243.35|5247.23|5247.23|5247.23|5247.23|5238.74|5238.74|0
1613995800000|2021-02-22 12:10:00|5245.69|5245.69|5241.08|5241.08|5245.69|5245.69|5230.32|5230.32|0
1613996100000|2021-02-22 12:15:00|5240.18|5240.18|5257.74|5257.74|5257.74|5257.74|5234.68|5234.68|0
1613996400000|2021-02-22 12:20:00|5256.25|5256.25|5246.68|5246.68|5256.25|5256.25|5246.68|5246.68|0
1613996700000|2021-02-22 12:25:00|5251.29|5251.29|5245.78|5245.78|5251.29|5251.29|5245.78|5245.78|0
1613997000000|2021-02-22 12:30:00|5245.19|5245.19|5244.29|5244.29|5245.19|5245.19|5244.29|5244.29|0
1613997300000|2021-02-22 12:35:00|5243.7|5243.7|5238.1|5238.1|5247.32|5247.32|5238.1|5238.1|0
1613997600000|2021-02-22 12:40:00|5237.5|5237.5|5222.13|5222.13|5238.4|5238.4|5222.13|5222.13|0
1613997900000|2021-02-22 12:45:00|5223.66|5223.66|5228.48|5228.48|5230.62|5230.62|5223.66|5223.66|0
1613998200000|2021-02-22 12:50:00|5227.29|5227.29|5229.17|5229.17|5230.36|5230.36|5223.32|5223.32|0
1613998500000|2021-02-22 12:55:00|5227.63|5227.63|5227.63|5227.63|5230.71|5230.71|5226.09|5226.09|0
1613998800000|2021-02-22 13:00:00|5230.71|5230.71|5236.86|5236.86|5236.86|5236.86|5230.71|5230.71|0
1613999100000|2021-02-22 13:05:00|5233.78|5233.78|5236.61|5236.61|5238.44|5238.44|5233.78|5233.78|0
1613999400000|2021-02-22 13:10:00|5233.53|5233.53|5228.92|5228.92|5233.53|5233.53|5224.35|5224.35|0
1613999700000|2021-02-22 13:15:00|5231.99|5231.99|5224.65|5224.65|5231.99|5231.99|5224.65|5224.65|0
1614000000000|2021-02-22 13:20:00|5224.05|5224.05|5225.29|5225.29|5225.29|5225.29|5220.38|5220.38|0
1614000300000|2021-02-22 13:25:00|5229.9|5229.9|5229.9|5229.9|5229.9|5229.9|5226.83|5226.83|0
1614000600000|2021-02-22 13:30:00|5226.83|5226.83|5231.05|5231.05|5231.65|5231.65|5226.83|5226.83|0
1614000900000|2021-02-22 13:35:00|5232.84|5232.84|5236.17|5236.17|5237.71|5237.71|5232.84|5232.84|0
1614001200000|2021-02-22 13:40:00|5240.78|5240.78|5240.78|5240.78|5240.78|5240.78|5239.24|5239.24|0
1614001500000|2021-02-22 13:45:00|5237.71|5237.71|5236.17|5236.17|5237.71|5237.71|5236.17|5236.17|0
1614001800000|2021-02-22 13:50:00|5235.87|5235.87|5232.5|5232.5|5236.47|5236.47|5231.85|5231.85|0
1614002100000|2021-02-22 13:55:00|5234.03|5234.03|5229.81|5229.81|5239.24|5239.24|5229.81|5229.81|0
1614002400000|2021-02-22 14:00:00|5230.11|5230.11|5233.48|5233.48|5233.48|5233.48|5230.11|5230.11|0
1614002700000|2021-02-22 14:05:00|5234.38|5234.38|5234.38|5234.38|5235.92|5235.92|5232.84|5232.84|0
1614003000000|2021-02-22 14:10:00|5232.84|5232.84|5234.38|5234.38|5234.38|5234.38|5232.84|5232.84|0
1614003300000|2021-02-22 14:15:00|5235.92|5235.92|5231.3|5231.3|5237.45|5237.45|5229.77|5229.77|0
1614003600000|2021-02-22 14:20:00|5229.81|5229.81|5232.59|5232.59|5232.59|5232.59|5226.74|5226.74|0
1614003900000|2021-02-22 14:25:00|5229.51|5229.51|5229.81|5229.81|5232.59|5232.59|5229.51|5229.51|0
1614004200000|2021-02-22 14:30:00|5228.28|5228.28|5261.07|5261.07|5263.5|5263.5|5227.98|5227.98|0
1614004500000|2021-02-22 14:35:00|5260.17|5260.17|5275.2|5275.2|5278.28|5278.28|5260.17|5260.17|0
1614004800000|2021-02-22 14:40:00|5273.67|5273.67|5281.7|5281.7|5284.34|5284.34|5264.39|5264.39|0
1614005100000|2021-02-22 14:45:00|5283.79|5283.79|5271.78|5271.78|5286.47|5286.47|5270.25|5270.25|0
1614005400000|2021-02-22 14:50:00|5267.17|5267.17|5268.07|5268.07|5271.49|5271.49|5265.98|5265.98|0
1614005700000|2021-02-22 14:55:00|5269.6|5269.6|5279.72|5279.72|5279.77|5279.77|5269.01|5269.01|0
1614006000000|2021-02-22 15:00:00|5285.87|5285.87|5289.84|5289.84|5291.68|5291.68|5284.34|5284.34|0
1614006300000|2021-02-22 15:05:00|5291.04|5291.04|5319.51|5319.51|5319.51|5319.51|5291.04|5291.04|0
1614006600000|2021-02-22 15:10:00|5316.44|5316.44|5331.77|5331.77|5332.07|5332.07|5316.44|5316.44|0
1614006900000|2021-02-22 15:15:00|5337.92|5337.92|5329.89|5329.89|5340.51|5340.51|5328.35|5328.35|0
1614007200000|2021-02-22 15:20:00|5331.38|5331.38|5351.41|5351.41|5354.44|5354.44|5331.38|5331.38|0
1614007500000|2021-02-22 15:25:00|5345.26|5345.26|5340.65|5340.65|5349.87|5349.87|5326.81|5326.81|0
1614007800000|2021-02-22 15:30:00|5334.5|5334.5|5329.89|5329.89|5340.99|5340.99|5328.69|5328.69|0
1614008100000|2021-02-22 15:35:00|5331.08|5331.08|5330.53|5330.53|5343.68|5343.68|5328.3|5328.3|0
1614008400000|2021-02-22 15:40:00|5332.02|5332.02|5339.66|5339.66|5340.56|5340.56|5328.99|5328.99|0
1614008700000|2021-02-22 15:45:00|5340.26|5340.26|5358.27|5358.27|5358.96|5358.96|5340.26|5340.26|0
1614009000000|2021-02-22 15:50:00|5356.73|5356.73|5357.33|5357.33|5371.17|5371.17|5356.73|5356.73|0
1614009300000|2021-02-22 15:55:00|5357.03|5357.03|5355.84|5355.84|5359.17|5359.17|5355.84|5355.84|0
1614009600000|2021-02-22 16:00:00|5354.3|5354.3|5348.2|5348.2|5356.44|5356.44|5342.65|5342.65|0
1614009900000|2021-02-22 16:05:00|5349.74|5349.74|5347.85|5347.85|5361.94|5361.94|5344.78|5344.78|0
1614010200000|2021-02-22 16:10:00|5346.32|5346.32|5347.81|5347.81|5348.11|5348.11|5340.17|5340.17|0
1614010500000|2021-02-22 16:15:00|5344.73|5344.73|5354.16|5354.16|5356.3|5356.3|5344.73|5344.73|0
1614010800000|2021-02-22 16:20:00|5357.24|5357.24|5359.42|5359.42|5366.12|5366.12|5352.33|5352.33|0
1614011100000|2021-02-22 16:25:00|5357.88|5357.88|5356.64|5356.64|5359.42|5359.42|5347.42|5347.42|0
1614068100000|2021-02-23 08:15:00|5532.12|5532.12|5517.6|5517.6|5558.15|5558.15|5517.6|5517.6|0
1614068400000|2021-02-23 08:20:00|5518.49|5518.49|5485.91|5485.91|5518.49|5518.49|5478.22|5478.22|0
1614068700000|2021-02-23 08:25:00|5487.45|5487.45|5495.64|5495.64|5495.64|5495.64|5476.68|5476.68|0
1614069000000|2021-02-23 08:30:00|5498.71|5498.71|5508.99|5508.99|5508.99|5508.99|5497.17|5497.17|0
1614069300000|2021-02-23 08:35:00|5519.75|5519.75|5528.64|5528.64|5528.64|5528.64|5519.75|5519.75|0
1614069600000|2021-02-23 08:40:00|5530.43|5530.43|5560.83|5560.83|5560.83|5560.83|5530.43|5530.43|0
1614069900000|2021-02-23 08:45:00|5551.61|5551.61|5586.12|5586.12|5596.19|5596.19|5549.82|5549.82|0
1614070200000|2021-02-23 08:50:00|5581.51|5581.51|5574.55|5574.55|5593.81|5593.81|5574.55|5574.55|0
1614070500000|2021-02-23 08:55:00|5568.4|5568.4|5578.02|5578.02|5580.71|5580.71|5568.4|5568.4|0
1614070800000|2021-02-23 09:00:00|5584.17|5584.17|5554.16|5554.16|5584.17|5584.17|5549.54|5549.54|0
1614071100000|2021-02-23 09:05:00|5549.54|5549.54|5543.28|5543.28|5550.48|5550.48|5542.38|5542.38|0
1614071400000|2021-02-23 09:10:00|5545.96|5545.96|5541.49|5541.49|5545.96|5545.96|5534.99|5534.99|0
1614071700000|2021-02-23 09:15:00|5547.64|5547.64|5566.25|5566.25|5566.25|5566.25|5547.64|5547.64|0
1614072000000|2021-02-23 09:20:00|5570.86|5570.86|5576.51|5576.51|5581.07|5581.07|5568.18|5568.18|0
1614072300000|2021-02-23 09:25:00|5578.04|5578.04|5570.01|5570.01|5578.04|5578.04|5570.01|5570.01|0
1614072600000|2021-02-23 09:30:00|5576.16|5576.16|5564.85|5564.85|5576.16|5576.16|5558.45|5558.45|0
1614072900000|2021-02-23 09:35:00|5563.96|5563.96|5586.83|5586.83|5592.59|5592.59|5557.21|5557.21|0
1614073200000|2021-02-23 09:40:00|5586.54|5586.54|5596.1|5596.1|5596.1|5596.1|5583.46|5583.46|0
1614073500000|2021-02-23 09:45:00|5594.57|5594.57|5572.1|5572.1|5594.57|5594.57|5572.1|5572.1|0
1614073800000|2021-02-23 09:50:00|5578.25|5578.25|5578.34|5578.34|5585.25|5585.25|5576.81|5576.81|0
1614074100000|2021-02-23 09:55:00|5575.66|5575.66|5580.36|5580.36|5581.9|5581.9|5571.14|5571.14|0
1614074400000|2021-02-23 10:00:00|5584.98|5584.98|5581.01|5581.01|5585.57|5585.57|5577.59|5577.59|0
1614074700000|2021-02-23 10:05:00|5578.92|5578.92|5560.17|5560.17|5582.2|5582.2|5560.17|5560.17|0
1614075000000|2021-02-23 10:10:00|5562.56|5562.56|5580.96|5580.96|5592.57|5592.57|5562.56|5562.56|0
1614075300000|2021-02-23 10:15:00|5577.88|5577.88|5576.83|5576.83|5580.75|5580.75|5569.99|5569.99|0
1614075600000|2021-02-23 10:20:00|5575.64|5575.64|5568.68|5568.68|5575.64|5575.64|5554.64|5554.64|0
1614075900000|2021-02-23 10:25:00|5565.61|5565.61|5563.27|5563.27|5567.74|5567.74|5560.19|5560.19|0
1614076200000|2021-02-23 10:30:00|5567.88|5567.88|5566.6|5566.6|5572.49|5572.49|5554.04|5554.04|0
1614076500000|2021-02-23 10:35:00|5566|5566|5553.49|5553.49|5566.69|5566.69|5550.03|5550.03|0
1614076800000|2021-02-23 10:40:00|5551.96|5551.96|5560.58|5560.58|5562.12|5562.12|5551.06|5551.06|0
1614077100000|2021-02-23 10:45:00|5563.61|5563.61|5566.34|5566.34|5566.34|5566.34|5559.3|5559.3|0
1614077400000|2021-02-23 10:50:00|5567.88|5567.88|5584.7|5584.7|5584.7|5584.7|5560.19|5560.19|0
1614077700000|2021-02-23 10:55:00|5585.3|5585.3|5582.91|5582.91|5585.9|5585.9|5572.2|5572.2|0
1614078000000|2021-02-23 11:00:00|5581.37|5581.37|5573.69|5573.69|5581.37|5581.37|5564.46|5564.46|0
1614078300000|2021-02-23 11:05:00|5573.99|5573.99|5565.15|5565.15|5573.99|5573.99|5564.16|5564.16|0
1614078600000|2021-02-23 11:10:00|5566.69|5566.69|5592.34|5592.34|5594.82|5594.82|5563.61|5563.61|0
1614078900000|2021-02-23 11:15:00|5594.43|5594.43|5599.34|5599.34|5602.42|5602.42|5592.89|5592.89|0
1614079200000|2021-02-23 11:20:00|5600.88|5600.88|5609.46|5609.46|5609.46|5609.46|5597.8|5597.8|0
1614079500000|2021-02-23 11:25:00|5612.54|5612.54|5627.66|5627.66|5629.2|5629.2|5610.75|5610.75|0
1614079800000|2021-02-23 11:30:00|5629.2|5629.2|5635|5635|5641.15|5641.15|5624.59|5624.59|0
1614080100000|2021-02-23 11:35:00|5628.85|5628.85|5636.24|5636.24|5639.62|5639.62|5628.85|5628.85|0
1614080400000|2021-02-23 11:40:00|5637.78|5637.78|5634.06|5634.06|5637.78|5637.78|5629.45|5629.45|0
1614080700000|2021-02-23 11:45:00|5632.87|5632.87|5630.99|5630.99|5634.41|5634.41|5625.18|5625.18|0
1614081000000|2021-02-23 11:50:00|5634.06|5634.06|5618.69|5618.69|5634.06|5634.06|5618.69|5618.69|0
1614081300000|2021-02-23 11:55:00|5617.15|5617.15|5594.09|5594.09|5617.15|5617.15|5594.09|5594.09|0
1614081600000|2021-02-23 12:00:00|5595.62|5595.62|5595.28|5595.28|5602.97|5602.97|5595.28|5595.28|0
1614081900000|2021-02-23 12:05:00|5587.59|5587.59|5569.83|5569.83|5587.59|5587.59|5569.83|5569.83|0
1614082200000|2021-02-23 12:10:00|5577.52|5577.52|5584.31|5584.31|5584.31|5584.31|5575.09|5575.09|0
1614082500000|2021-02-23 12:15:00|5587.39|5587.39|5572.01|5572.01|5588.92|5588.92|5572.01|5572.01|0
1614082800000|2021-02-23 12:20:00|5573.55|5573.55|5564.32|5564.32|5573.55|5573.55|5564.32|5564.32|0
1614083100000|2021-02-23 12:25:00|5564.92|5564.92|5552.62|5552.62|5566.46|5566.46|5552.62|5552.62|0
1614083400000|2021-02-23 12:30:00|5549.55|5549.55|5538.78|5538.78|5549.55|5549.55|5538.78|5538.78|0
1614083700000|2021-02-23 12:35:00|5534.17|5534.17|5514.87|5514.87|5534.17|5534.17|5509.32|5509.32|0
1614084000000|2021-02-23 12:40:00|5516.06|5516.06|5517.85|5517.85|5522.21|5522.21|5511.45|5511.45|0
1614084300000|2021-02-23 12:45:00|5513.24|5513.24|5495.73|5495.73|5514.78|5514.78|5495.73|5495.73|0
1614084600000|2021-02-23 12:50:00|5492.66|5492.66|5478.82|5478.82|5492.66|5492.66|5474.21|5474.21|0
1614084900000|2021-02-23 12:55:00|5481.89|5481.89|5474.25|5474.25|5481.89|5481.89|5474.25|5474.25|0
1614085200000|2021-02-23 13:00:00|5472.72|5472.72|5462.8|5462.8|5476.09|5476.09|5462.8|5462.8|0
1614085500000|2021-02-23 13:05:00|5458.92|5458.92|5452.77|5452.77|5458.92|5458.92|5451.88|5451.88|0
1614085800000|2021-02-23 13:10:00|5449.7|5449.7|5449.65|5449.65|5449.7|5449.7|5446.62|5446.62|0
1614086100000|2021-02-23 13:15:00|5451.19|5451.19|5449.65|5449.65|5451.19|5451.19|5449.65|5449.65|0
1614086400000|2021-02-23 13:20:00|5445.04|5445.04|5463.49|5463.49|5463.49|5463.49|5443.5|5443.5|0
1614086700000|2021-02-23 13:25:00|5466.57|5466.57|5457.34|5457.34|5466.57|5466.57|5457.34|5457.34|0
1614087000000|2021-02-23 13:30:00|5454.27|5454.27|5434.28|5434.28|5454.27|5454.27|5432.74|5432.74|0
1614087300000|2021-02-23 13:35:00|5437.35|5437.35|5432.99|5432.99|5440.34|5440.34|5431.45|5431.45|0
1614087600000|2021-02-23 13:40:00|5431.45|5431.45|5417.37|5417.37|5431.45|5431.45|5417.37|5417.37|0
1614087900000|2021-02-23 13:45:00|5414.29|5414.29|5412.8|5412.8|5414.29|5414.29|5405.11|5405.11|0
1614088200000|2021-02-23 13:50:00|5409.72|5409.72|5412.8|5412.8|5414.34|5414.34|5403.57|5403.57|0
1614088500000|2021-02-23 13:55:00|5415.48|5415.48|5411.61|5411.61|5416.22|5416.22|5409.77|5409.77|0
1614088800000|2021-02-23 14:00:00|5410.07|5410.07|5408.87|5408.87|5413.44|5413.44|5401.49|5401.49|0
1614089100000|2021-02-23 14:05:00|5404.26|5404.26|5393.25|5393.25|5410.46|5410.46|5385.56|5385.56|0
1614089400000|2021-02-23 14:10:00|5390.17|5390.17|5403.32|5403.32|5403.32|5403.32|5390.17|5390.17|0
1614089700000|2021-02-23 14:15:00|5400.25|5400.25|5407.5|5407.5|5409.47|5409.47|5400.25|5400.25|0
1614090000000|2021-02-23 14:20:00|5405.96|5405.96|5415.78|5415.78|5415.78|5415.78|5405.96|5405.96|0
1614090300000|2021-02-23 14:25:00|5417.32|5417.32|5419.15|5419.15|5428.08|5428.08|5417.32|5417.32|0
1614090600000|2021-02-23 14:30:00|5416.08|5416.08|5391.62|5391.62|5416.08|5416.08|5390.68|5390.68|0
1614090900000|2021-02-23 14:35:00|5383.93|5383.93|5342.12|5342.12|5383.93|5383.93|5340.03|5340.03|0
1614091200000|2021-02-23 14:40:00|5339.43|5339.43|5304|5304|5339.43|5339.43|5304|5304|0
1614091500000|2021-02-23 14:45:00|5304.9|5304.9|5266.6|5266.6|5304.9|5304.9|5266|5266|0
1614091800000|2021-02-23 14:50:00|5265.41|5265.41|5249.25|5249.25|5265.41|5265.41|5243.1|5243.1|0
1614092100000|2021-02-23 14:55:00|5250.74|5250.74|5311.85|5311.85|5311.85|5311.85|5250.14|5250.14|0
1614092400000|2021-02-23 15:00:00|5313.39|5313.39|5300.06|5300.06|5344.25|5344.25|5300.06|5300.06|0
1614092700000|2021-02-23 15:05:00|5293.91|5293.91|5339.04|5339.04|5341.52|5341.52|5286.22|5286.22|0
1614093000000|2021-02-23 15:10:00|5342.12|5342.12|5352.49|5352.49|5361.88|5361.88|5340.19|5340.19|0
1614093300000|2021-02-23 15:15:00|5346.34|5346.34|5337.41|5337.41|5351.25|5351.25|5332.8|5332.8|0
1614093600000|2021-02-23 15:20:00|5338.95|5338.95|5358.85|5358.85|5358.85|5358.85|5338.95|5338.95|0
1614093900000|2021-02-23 15:25:00|5363.46|5363.46|5361.62|5361.62|5374.52|5374.52|5351.16|5351.16|0
1614094200000|2021-02-23 15:30:00|5364.7|5364.7|5350.66|5350.66|5366.24|5366.24|5336.86|5336.86|0
1614094500000|2021-02-23 15:35:00|5349.12|5349.12|5334.98|5334.98|5359.24|5359.24|5328.53|5328.53|0
1614094800000|2021-02-23 15:40:00|5341.13|5341.13|5337.6|5337.6|5346.14|5346.14|5337.25|5337.25|0
1614095100000|2021-02-23 15:45:00|5351.44|5351.44|5358.44|5358.44|5361.51|5361.51|5351.44|5351.44|0
1614095400000|2021-02-23 15:50:00|5357.54|5357.54|5330.6|5330.6|5360.91|5360.91|5329.06|5329.06|0
1614095700000|2021-02-23 15:55:00|5332.09|5332.09|5320.78|5320.78|5336.96|5336.96|5319.29|5319.29|0
1614096000000|2021-02-23 16:00:00|5319.59|5319.59|5331.89|5331.89|5333.67|5333.67|5318.3|5318.3|0
1614096300000|2021-02-23 16:05:00|5333.42|5333.42|5334.36|5334.36|5334.36|5334.36|5327.92|5327.92|0
1614096600000|2021-02-23 16:10:00|5333.17|5333.17|5321.17|5321.17|5333.17|5333.17|5317.75|5317.75|0
1614096900000|2021-02-23 16:15:00|5321.47|5321.47|5319.59|5319.59|5326.97|5326.97|5319.59|5319.59|0
1614097200000|2021-02-23 16:20:00|5321.97|5321.97|5331.93|5331.93|5331.93|5331.93|5316.81|5316.81|0
1614097500000|2021-02-23 16:25:00|5332.23|5332.23|5346.87|5346.87|5346.87|5346.87|5328.9|5328.9|0
1614154500000|2021-02-24 08:15:00|5273|5273|5308.27|5308.27|5308.27|5308.27|5272.4|5272.4|0
1614154800000|2021-02-24 08:20:00|5326.72|5326.72|5319.82|5319.82|5326.72|5326.72|5312.08|5312.08|0
1614155100000|2021-02-24 08:25:00|5310.59|5310.59|5302.65|5302.65|5310.59|5310.59|5300.86|5300.86|0
1614155400000|2021-02-24 08:30:00|5306.23|5306.23|5308.11|5308.11|5325.92|5325.92|5305.93|5305.93|0
1614155700000|2021-02-24 08:35:00|5297.35|5297.35|5308.46|5308.46|5309.65|5309.65|5297.35|5297.35|0
1614156300000|2021-02-24 08:45:00|5309.65|5309.65|5316.65|5316.65|5316.65|5316.65|5305.04|5305.04|0
1614156600000|2021-02-24 08:50:00|5315.11|5315.11|5326.84|5326.84|5330.85|5330.85|5315.11|5315.11|0
1614156900000|2021-02-24 08:55:00|5327.13|5327.13|5340.67|5340.67|5341.57|5341.57|5326.84|5326.84|0
1614157200000|2021-02-24 09:00:00|5337.6|5337.6|5357.24|5357.24|5357.24|5357.24|5337.6|5337.6|0
1614157500000|2021-02-24 09:05:00|5355.7|5355.7|5343.15|5343.15|5355.7|5355.7|5343.15|5343.15|0
1614157800000|2021-02-24 09:10:00|5337|5337|5334.62|5334.62|5337|5337|5324.68|5324.68|0
1614158100000|2021-02-24 09:15:00|5337.69|5337.69|5339.18|5339.18|5343.79|5343.79|5337.69|5337.69|0
1614158400000|2021-02-24 09:20:00|5338.88|5338.88|5356.35|5356.35|5358.48|5358.48|5338.88|5338.88|0
1614158700000|2021-02-24 09:25:00|5362.5|5362.5|5383.08|5383.08|5383.08|5383.08|5362.5|5362.5|0
1614159000000|2021-02-24 09:30:00|5380.01|5380.01|5368.99|5368.99|5380.01|5380.01|5368.99|5368.99|0
1614159300000|2021-02-24 09:35:00|5368.4|5368.4|5373.65|5373.65|5378.26|5378.26|5368.4|5368.4|0
1614159600000|2021-02-24 09:40:00|5376.73|5376.73|5415.18|5415.18|5418.26|5418.26|5376.73|5376.73|0
1614159900000|2021-02-24 09:45:00|5413.69|5413.69|5394.1|5394.1|5415.23|5415.23|5394.1|5394.1|0
1614160200000|2021-02-24 09:50:00|5394.39|5394.39|5393.11|5393.11|5397.47|5397.47|5387.65|5387.65|0
1614160500000|2021-02-24 09:55:00|5385.42|5385.42|5391.23|5391.23|5392.72|5392.72|5385.42|5385.42|0
1614160800000|2021-02-24 10:00:00|5389.69|5389.69|5370.74|5370.74|5390.93|5390.93|5370.74|5370.74|0
1614161100000|2021-02-24 10:05:00|5370.44|5370.44|5396.14|5396.14|5405.06|5405.06|5370.44|5370.44|0
1614161400000|2021-02-24 10:10:00|5396.73|5396.73|5404.33|5404.33|5409.54|5409.54|5396.73|5396.73|0
1614161700000|2021-02-24 10:15:00|5401.35|5401.35|5413.65|5413.65|5413.65|5413.65|5401.35|5401.35|0
1614162000000|2021-02-24 10:20:00|5413.95|5413.95|5402.08|5402.08|5413.95|5413.95|5400.54|5400.54|0
1614162300000|2021-02-24 10:25:00|5406.69|5406.69|5411.26|5411.26|5414.54|5414.54|5406.69|5406.69|0
1614162600000|2021-02-24 10:30:00|5412.8|5412.8|5411.31|5411.31|5416.17|5416.17|5408.48|5408.48|0
1614162900000|2021-02-24 10:35:00|5413.69|5413.69|5411.21|5411.21|5414.59|5414.59|5406.6|5406.6|0
1614163200000|2021-02-24 10:40:00|5411.81|5411.81|5404.56|5404.56|5412.71|5412.71|5400.8|5400.8|0
1614163500000|2021-02-24 10:45:00|5406.1|5406.1|5407.25|5407.25|5408.78|5408.78|5396.87|5396.87|0
1614163800000|2021-02-24 10:50:00|5402.63|5402.63|5396.83|5396.83|5405.11|5405.11|5396.83|5396.83|0
1614164100000|2021-02-24 10:55:00|5398.02|5398.02|5392.81|5392.81|5401.74|5401.74|5389.44|5389.44|0
1614164400000|2021-02-24 11:00:00|5394.35|5394.35|5418.6|5418.6|5420.49|5420.49|5394.35|5394.35|0
1614164700000|2021-02-24 11:05:00|5420.14|5420.14|5420.39|5420.39|5431.16|5431.16|5412.71|5412.71|0
1614165000000|2021-02-24 11:10:00|5425.01|5425.01|5424.75|5424.75|5425.01|5425.01|5420.14|5420.14|0
1614165300000|2021-02-24 11:15:00|5423.22|5423.22|5416.77|5416.77|5426.29|5426.29|5416.77|5416.77|0
1614165600000|2021-02-24 11:20:00|5418.31|5418.31|5423.81|5423.81|5434.58|5434.58|5418.31|5418.31|0
1614165900000|2021-02-24 11:25:00|5425.01|5425.01|5425.05|5425.05|5425.05|5425.05|5422.32|5422.32|0
1614166200000|2021-02-24 11:30:00|5429.67|5429.67|5423.86|5423.86|5429.67|5429.67|5423.86|5423.86|0
1614166500000|2021-02-24 11:35:00|5420.78|5420.78|5403.32|5403.32|5420.78|5420.78|5403.32|5403.32|0
1614166800000|2021-02-24 11:40:00|5400.25|5400.25|5401.69|5401.69|5404.77|5404.77|5400.25|5400.25|0
1614167100000|2021-02-24 11:45:00|5399.9|5399.9|5415.83|5415.83|5415.83|5415.83|5399.56|5399.56|0
1614167400000|2021-02-24 11:50:00|5418.21|5418.21|5427.44|5427.44|5427.44|5427.44|5418.21|5418.21|0
1614167700000|2021-02-24 11:55:00|5428.98|5428.98|5427.14|5427.14|5429.62|5429.62|5424.41|5424.41|0
1614168000000|2021-02-24 12:00:00|5428.68|5428.68|5430.51|5430.51|5430.51|5430.51|5424.36|5424.36|0
1614168300000|2021-02-24 12:05:00|5432.05|5432.05|5429.02|5429.02|5432.05|5432.05|5420.49|5420.49|0
1614168600000|2021-02-24 12:10:00|5429.92|5429.92|5422.53|5422.53|5430.22|5430.22|5422.53|5422.53|0
1614168900000|2021-02-24 12:15:00|5419.45|5419.45|5413.9|5413.9|5419.45|5419.45|5413.3|5413.3|0
1614169200000|2021-02-24 12:20:00|5410.82|5410.82|5413.56|5413.56|5413.56|5413.56|5406.21|5406.21|0
1614169500000|2021-02-24 12:25:00|5411.17|5411.17|5411.51|5411.51|5415.78|5415.78|5411.17|5411.17|0
1614169800000|2021-02-24 12:30:00|5416.13|5416.13|5403.78|5403.78|5418.17|5418.17|5403.78|5403.78|0
1614170100000|2021-02-24 12:35:00|5399.17|5399.17|5387.46|5387.46|5399.17|5399.17|5387.46|5387.46|0
1614170400000|2021-02-24 12:40:00|5389|5389|5391.78|5391.78|5392.97|5392.97|5389|5389|0
1614170700000|2021-02-24 12:45:00|5394.85|5394.85|5392.72|5392.72|5394.85|5394.85|5392.72|5392.72|0
1614171000000|2021-02-24 12:50:00|5392.12|5392.12|5396.69|5396.69|5396.69|5396.69|5392.12|5392.12|0
1614171300000|2021-02-24 12:55:00|5398.23|5398.23|5389.94|5389.94|5399.76|5399.76|5389.94|5389.94|0
1614171600000|2021-02-24 13:00:00|5393.02|5393.02|5390.29|5390.29|5393.02|5393.02|5390.29|5390.29|0
1614171900000|2021-02-24 13:05:00|5388.75|5388.75|5385.67|5385.67|5391.82|5391.82|5385.67|5385.67|0
1614172200000|2021-02-24 13:10:00|5388.75|5388.75|5389.99|5389.99|5393.06|5393.06|5387.21|5387.21|0
1614172500000|2021-02-24 13:15:00|5394.6|5394.6|5376.75|5376.75|5395.2|5395.2|5376.15|5376.15|0
1614172800000|2021-02-24 13:20:00|5367.52|5367.52|5356.71|5356.71|5369.01|5369.01|5351.5|5351.5|0
1614173100000|2021-02-24 13:25:00|5354.92|5354.92|5353.09|5353.09|5359.54|5359.54|5353.09|5353.09|0
1614173400000|2021-02-24 13:30:00|5354.63|5354.63|5353.94|5353.94|5354.63|5354.63|5344.8|5344.8|0
1614173700000|2021-02-24 13:35:00|5354.53|5354.53|5357.06|5357.06|5358.25|5358.25|5349.37|5349.37|0
1614174000000|2021-02-24 13:40:00|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|0
1614174300000|2021-02-24 13:45:00|5360.43|5360.43|5348.13|5348.13|5360.43|5360.43|5348.13|5348.13|0
1614174600000|2021-02-24 13:50:00|5345.06|5345.06|5339.85|5339.85|5349.67|5349.67|5339.85|5339.85|0
1614174900000|2021-02-24 13:55:00|5344.46|5344.46|5331.56|5331.56|5344.46|5344.46|5326.95|5326.95|0
1614175200000|2021-02-24 14:00:00|5336.18|5336.18|5341.04|5341.04|5341.04|5341.04|5331.56|5331.56|0
1614175500000|2021-02-24 14:05:00|5345.65|5345.65|5355.63|5355.63|5355.63|5355.63|5343.77|5343.77|0
1614175800000|2021-02-24 14:10:00|5356.23|5356.23|5364.31|5364.31|5368.53|5368.53|5356.23|5356.23|0
1614176100000|2021-02-24 14:15:00|5365.85|5365.85|5364.95|5364.95|5368.03|5368.03|5363.41|5363.41|0
1614176400000|2021-02-24 14:20:00|5365.55|5365.55|5370.8|5370.8|5372.64|5372.64|5365.55|5365.55|0
1614176700000|2021-02-24 14:25:00|5372.34|5372.34|5371.4|5371.4|5373.88|5373.88|5370.5|5370.5|0
1614177000000|2021-02-24 14:30:00|5372|5372|5367.54|5367.54|5372|5372|5361.23|5361.23|0
1614177300000|2021-02-24 14:35:00|5369.08|5369.08|5351.27|5351.27|5369.08|5369.08|5349.78|5349.78|0
1614177600000|2021-02-24 14:40:00|5352.81|5352.81|5355.68|5355.68|5358.07|5358.07|5350.13|5350.13|0
1614177900000|2021-02-24 14:45:00|5355.98|5355.98|5362.04|5362.04|5362.04|5362.04|5355.98|5355.98|0
1614178200000|2021-02-24 14:50:00|5361.14|5361.14|5357.42|5357.42|5374.04|5374.04|5357.42|5357.42|0
1614178500000|2021-02-24 14:55:00|5358.96|5358.96|5374.45|5374.45|5379.45|5379.45|5358.96|5358.96|0
1614178800000|2021-02-24 15:00:00|5375.99|5375.99|5395.84|5395.84|5401.34|5401.34|5375.99|5375.99|0
1614179100000|2021-02-24 15:05:00|5397.37|5397.37|5394.21|5394.21|5412.66|5412.66|5389.59|5389.59|0
1614179400000|2021-02-24 15:10:00|5396.59|5396.59|5382.78|5382.78|5403.89|5403.89|5372.22|5372.22|0
1614179700000|2021-02-24 15:15:00|5384.32|5384.32|5387.39|5387.39|5392.69|5392.69|5381.34|5381.34|0
1614180000000|2021-02-24 15:20:00|5388.93|5388.93|5392.56|5392.56|5399|5399|5387.39|5387.39|0
1614180300000|2021-02-24 15:25:00|5392.26|5392.26|5414.63|5414.63|5415.82|5415.82|5392.26|5392.26|0
1614180600000|2021-02-24 15:30:00|5415.23|5415.23|5452.04|5452.04|5456.01|5456.01|5415.23|5415.23|0
1614180900000|2021-02-24 15:35:00|5453.57|5453.57|5463.1|5463.1|5466.13|5466.13|5453.57|5453.57|0
1614181200000|2021-02-24 15:40:00|5461.56|5461.56|5464.93|5464.93|5464.93|5464.93|5454.22|5454.22|0
1614181500000|2021-02-24 15:45:00|5461.86|5461.86|5470.74|5470.74|5470.74|5470.74|5460.32|5460.32|0
1614181800000|2021-02-24 15:50:00|5469.25|5469.25|5475.4|5475.4|5476.89|5476.89|5465.87|5465.87|0
1614182100000|2021-02-24 15:55:00|5473.01|5473.01|5463.49|5463.49|5476.09|5476.09|5463.49|5463.49|0
1614182400000|2021-02-24 16:00:00|5460.41|5460.41|5468.01|5468.01|5468.31|5468.31|5455.3|5455.3|0
1614182700000|2021-02-24 16:05:00|5466.82|5466.82|5491.18|5491.18|5491.18|5491.18|5466.82|5466.82|0
1614183000000|2021-02-24 16:10:00|5492.68|5492.68|5514|5514|5515.83|5515.83|5492.68|5492.68|0
1614183300000|2021-02-24 16:15:00|5518.61|5518.61|5505.51|5505.51|5525.01|5525.01|5495.94|5495.94|0
1614183600000|2021-02-24 16:20:00|5507.29|5507.29|5518.75|5518.75|5520.49|5520.49|5505.8|5505.8|0
1614183900000|2021-02-24 16:25:00|5520.28|5520.28|5530.79|5530.79|5536.21|5536.21|5520.28|5520.28|0
1614240900000|2021-02-25 08:15:00|5667.17|5667.17|5595.9|5595.9|5696.68|5696.68|5595.9|5595.9|0
1614241200000|2021-02-25 08:20:00|5592.82|5592.82|5599.98|5599.98|5599.98|5599.98|5569.23|5569.23|0
1614241500000|2021-02-25 08:25:00|5603.06|5603.06|5636.74|5636.74|5636.74|5636.74|5603.06|5603.06|0
1614241800000|2021-02-25 08:30:00|5635.21|5635.21|5632.68|5632.68|5637.29|5637.29|5628.07|5628.07|0
1614242100000|2021-02-25 08:35:00|5635.76|5635.76|5641.26|5641.26|5641.26|5641.26|5628.07|5628.07|0
1614242400000|2021-02-25 08:40:00|5653.56|5653.56|5648.65|5648.65|5658.18|5658.18|5646.22|5646.22|0
1614242700000|2021-02-25 08:45:00|5653.27|5653.27|5656.34|5656.34|5657.88|5657.88|5644.04|5644.04|0
1614243000000|2021-02-25 08:50:00|5655.45|5655.45|5673.12|5673.12|5674.91|5674.91|5655.45|5655.45|0
1614243300000|2021-02-25 08:55:00|5693.1|5693.1|5676.79|5676.79|5695.49|5695.49|5676.79|5676.79|0
1614243600000|2021-02-25 09:00:00|5670.64|5670.64|5673.12|5673.12|5673.12|5673.12|5667.56|5667.56|0
1614243900000|2021-02-25 09:05:00|5670.04|5670.04|5672.31|5672.31|5678.46|5678.46|5653.86|5653.86|0
1614244200000|2021-02-25 09:10:00|5675.39|5675.39|5676.72|5676.72|5683.08|5683.08|5669.24|5669.24|0
1614244500000|2021-02-25 09:15:00|5679.79|5679.79|5678.3|5678.3|5685.94|5685.94|5676.72|5676.72|0
1614244800000|2021-02-25 09:20:00|5679.84|5679.84|5675.07|5675.07|5684.45|5684.45|5672.98|5672.98|0
1614245100000|2021-02-25 09:25:00|5670.46|5670.46|5673.28|5673.28|5684.5|5684.5|5670.46|5670.46|0
1614245400000|2021-02-25 09:30:00|5677.89|5677.89|5661.92|5661.92|5677.89|5677.89|5661.92|5661.92|0
1614245700000|2021-02-25 09:35:00|5666.53|5666.53|5658.5|5658.5|5666.53|5666.53|5652.69|5652.69|0
1614246000000|2021-02-25 09:40:00|5664.65|5664.65|5666.19|5666.19|5666.19|5666.19|5663.11|5663.11|0
1614246300000|2021-02-25 09:45:00|5663.11|5663.11|5658.36|5658.36|5663.11|5663.11|5655.42|5655.42|0
1614246600000|2021-02-25 09:50:00|5653.75|5653.75|5649.14|5649.14|5655.29|5655.29|5649.14|5649.14|0
1614246900000|2021-02-25 09:55:00|5644.52|5644.52|5661.69|5661.69|5661.69|5661.69|5644.52|5644.52|0
1614247200000|2021-02-25 10:00:00|5663.23|5663.23|5658.91|5658.91|5664.42|5664.42|5654.3|5654.3|0
1614247500000|2021-02-25 10:05:00|5646.61|5646.61|5633.42|5633.42|5650.88|5650.88|5633.42|5633.42|0
1614247800000|2021-02-25 10:10:00|5636.49|5636.49|5623.94|5623.94|5636.49|5636.49|5614.71|5614.71|0
1614248100000|2021-02-25 10:15:00|5622.4|5622.4|5626.37|5626.37|5626.37|5626.37|5620.86|5620.86|0
1614248400000|2021-02-25 10:20:00|5626.97|5626.97|5629.1|5629.1|5630.64|5630.64|5624.49|5624.49|0
1614248700000|2021-02-25 10:25:00|5624.49|5624.49|5618.34|5618.34|5624.49|5624.49|5618.34|5618.34|0
1614249000000|2021-02-25 10:30:00|5616.8|5616.8|5620.22|5620.22|5621.76|5621.76|5615.61|5615.61|0
1614249300000|2021-02-25 10:35:00|5621.76|5621.76|5637.85|5637.85|5637.85|5637.85|5621.76|5621.76|0
1614249600000|2021-02-25 10:40:00|5633.23|5633.23|5623.92|5623.92|5634.08|5634.08|5623.32|5623.32|0
1614249900000|2021-02-25 10:45:00|5625.11|5625.11|5629.47|5629.47|5629.47|5629.47|5623.32|5623.32|0
1614250200000|2021-02-25 10:50:00|5624.86|5624.86|5628.87|5628.87|5630.41|5630.41|5624.26|5624.26|0
1614250500000|2021-02-25 10:55:00|5627.33|5627.33|5624.81|5624.81|5629.42|5629.42|5624.81|5624.81|0
1614250800000|2021-02-25 11:00:00|5625.11|5625.11|5622.08|5622.08|5631.86|5631.86|5622.08|5622.08|0
1614251100000|2021-02-25 11:05:00|5620.54|5620.54|5625.15|5625.15|5625.15|5625.15|5620.54|5620.54|0
1614251400000|2021-02-25 11:10:00|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|0
1614251700000|2021-02-25 11:15:00|5629.42|5629.42|5626.74|5626.74|5629.42|5629.42|5625.55|5625.55|0
1614252000000|2021-02-25 11:20:00|5622.13|5622.13|5604.66|5604.66|5625.2|5625.2|5604.66|5604.66|0
1614252300000|2021-02-25 11:25:00|5607.74|5607.74|5606.2|5606.2|5613.89|5613.89|5606.2|5606.2|0
1614252600000|2021-02-25 11:30:00|5607.09|5607.09|5607.09|5607.09|5607.09|5607.09|5607.09|5607.09|0
1614252900000|2021-02-25 11:35:00|5608.63|5608.63|5609.23|5609.23|5609.23|5609.23|5608.63|5608.63|0
1614253200000|2021-02-25 11:40:00|5613.84|5613.84|5624.6|5624.6|5625.5|5625.5|5613.84|5613.84|0
1614253500000|2021-02-25 11:45:00|5621.53|5621.53|5602.53|5602.53|5621.53|5621.53|5602.53|5602.53|0
1614253800000|2021-02-25 11:50:00|5604.07|5604.07|5593.01|5593.01|5604.07|5604.07|5593.01|5593.01|0
1614254100000|2021-02-25 11:55:00|5596.08|5596.08|5594.54|5594.54|5596.08|5596.08|5591.47|5591.47|0
1614254400000|2021-02-25 12:00:00|5595.44|5595.44|5610.81|5610.81|5612.3|5612.3|5590.82|5590.82|0
1614254700000|2021-02-25 12:05:00|5612.3|5612.3|5592.61|5592.61|5612.3|5612.3|5592.32|5592.32|0
1614255000000|2021-02-25 12:10:00|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|0
1614255300000|2021-02-25 12:15:00|5589.54|5589.54|5597.23|5597.23|5598.12|5598.12|5589.54|5589.54|0
1614255600000|2021-02-25 12:20:00|5600.3|5600.3|5599.57|5599.57|5601.84|5601.84|5589.54|5589.54|0
1614255900000|2021-02-25 12:25:00|5598.03|5598.03|5597.53|5597.53|5598.03|5598.03|5592.61|5592.61|0
1614256200000|2021-02-25 12:30:00|5596.63|5596.63|5598.42|5598.42|5598.42|5598.42|5596.63|5596.63|0
1614256500000|2021-02-25 12:35:00|5593.81|5593.81|5583.69|5583.69|5596.88|5596.88|5583.69|5583.69|0
1614256800000|2021-02-25 12:40:00|5584.88|5584.88|5588.55|5588.55|5592.57|5592.57|5584.88|5584.88|0
1614257100000|2021-02-25 12:45:00|5588.25|5588.25|5595.14|5595.14|5596.33|5596.33|5585.57|5585.57|0
1614257400000|2021-02-25 12:50:00|5593.6|5593.6|5585.91|5585.91|5593.6|5593.6|5585.91|5585.91|0
1614257700000|2021-02-25 12:55:00|5588.99|5588.99|5597.92|5597.92|5598.21|5598.21|5588.99|5588.99|0
1614258000000|2021-02-25 13:00:00|5594.84|5594.84|5590.27|5590.27|5594.84|5594.84|5590.27|5590.27|0
1614258300000|2021-02-25 13:05:00|5597.96|5597.96|5589.77|5589.77|5599.5|5599.5|5589.77|5589.77|0
1614258600000|2021-02-25 13:10:00|5585.16|5585.16|5583.32|5583.32|5590.37|5590.37|5583.32|5583.32|0
1614258900000|2021-02-25 13:15:00|5582.13|5582.13|5582.13|5582.13|5585.2|5585.2|5582.13|5582.13|0
1614259200000|2021-02-25 13:20:00|5577.52|5577.52|5579.05|5579.05|5580.59|5580.59|5577.52|5577.52|0
1614259500000|2021-02-25 13:25:00|5580.59|5580.59|5574.44|5574.44|5580.59|5580.59|5574.44|5574.44|0
1614259800000|2021-02-25 13:30:00|5577.52|5577.52|5580.84|5580.84|5583.96|5583.96|5577.47|5577.47|0
1614260100000|2021-02-25 13:35:00|5581.74|5581.74|5566.36|5566.36|5588.78|5588.78|5566.36|5566.36|0
1614260400000|2021-02-25 13:40:00|5557.14|5557.14|5553.76|5553.76|5557.14|5557.14|5547.36|5547.36|0
1614260700000|2021-02-25 13:45:00|5549.15|5549.15|5550.69|5550.69|5552.23|5552.23|5535.31|5535.31|0
1614261000000|2021-02-25 13:50:00|5549.15|5549.15|5537.2|5537.2|5550.05|5550.05|5537.2|5537.2|0
1614261300000|2021-02-25 13:55:00|5540.27|5540.27|5534.12|5534.12|5543.35|5543.35|5534.12|5534.12|0
1614261600000|2021-02-25 14:00:00|5533.52|5533.52|5523.15|5523.15|5533.52|5533.52|5521.27|5521.27|0
1614261900000|2021-02-25 14:05:00|5518.54|5518.54|5512.44|5512.44|5518.54|5518.54|5512.44|5512.44|0
1614262200000|2021-02-25 14:10:00|5514.23|5514.23|5519.18|5519.18|5520.38|5520.38|5514.23|5514.23|0
1614262500000|2021-02-25 14:15:00|5518.59|5518.59|5517.3|5517.3|5521.91|5521.91|5511.79|5511.79|0
1614262800000|2021-02-25 14:20:00|5512.69|5512.69|5511.79|5511.79|5512.69|5512.69|5507.48|5507.48|0
1614263100000|2021-02-25 14:25:00|5513.33|5513.33|5517.35|5517.35|5523.8|5523.8|5513.33|5513.33|0
1614263400000|2021-02-25 14:30:00|5518.24|5518.24|5522.21|5522.21|5529.85|5529.85|5505.05|5505.05|0
1614263700000|2021-02-25 14:35:00|5519.14|5519.14|5524.6|5524.6|5524.6|5524.6|5490.91|5490.91|0
1614264000000|2021-02-25 14:40:00|5527.67|5527.67|5547.61|5547.61|5549.15|5549.15|5527.67|5527.67|0
1614264300000|2021-02-25 14:45:00|5547.32|5547.32|5543.05|5543.05|5548.85|5548.85|5541.51|5541.51|0
1614264600000|2021-02-25 14:50:00|5544.59|5544.59|5533.57|5533.57|5548.3|5548.3|5533.57|5533.57|0
1614264900000|2021-02-25 14:55:00|5542.8|5542.8|5554.57|5554.57|5554.57|5554.57|5534.21|5534.21|0
1614265200000|2021-02-25 15:00:00|5553.08|5553.08|5541.92|5541.92|5553.08|5553.08|5537.01|5537.01|0
1614265500000|2021-02-25 15:05:00|5538.85|5538.85|5531.16|5531.16|5538.85|5538.85|5518.56|5518.56|0
1614265800000|2021-02-25 15:10:00|5531.76|5531.76|5522.53|5522.53|5531.76|5531.76|5504.72|5504.72|0
1614266100000|2021-02-25 15:15:00|5520.99|5520.99|5533.55|5533.55|5533.55|5533.55|5520.99|5520.99|0
1614266400000|2021-02-25 15:20:00|5544.31|5544.31|5558.79|5558.79|5558.79|5558.79|5544.31|5544.31|0
1614266700000|2021-02-25 15:25:00|5559.09|5559.09|5553.28|5553.28|5559.09|5559.09|5548.97|5548.97|0
1614267000000|2021-02-25 15:30:00|5552.69|5552.69|5540.48|5540.48|5552.69|5552.69|5534.28|5534.28|0
1614267300000|2021-02-25 15:35:00|5542.01|5542.01|5540.48|5540.48|5542.01|5542.01|5525.49|5525.49|0
1614267600000|2021-02-25 15:40:00|5537.4|5537.4|5565.33|5565.33|5565.33|5565.33|5533.73|5533.73|0
1614267900000|2021-02-25 15:45:00|5562.25|5562.25|5559.82|5559.82|5566.87|5566.87|5556.75|5556.75|0
1614268200000|2021-02-25 15:50:00|5558.28|5558.28|5557.69|5557.69|5563.84|5563.84|5552.13|5552.13|0
1614268500000|2021-02-25 15:55:00|5553.08|5553.08|5555.3|5555.3|5561.41|5561.41|5543.85|5543.85|0
1614268800000|2021-02-25 16:00:00|5556.84|5556.84|5555|5555|5557.14|5557.14|5545.78|5545.78|0
1614269100000|2021-02-25 16:05:00|5553.47|5553.47|5556.5|5556.5|5560.76|5560.76|5544.59|5544.59|0
1614269400000|2021-02-25 16:10:00|5558.03|5558.03|5561.86|5561.86|5571.09|5571.09|5553.42|5553.42|0
1614269700000|2021-02-25 16:15:00|5560.37|5560.37|5566.82|5566.82|5570.79|5570.79|5557.3|5557.3|0
1614270000000|2021-02-25 16:20:00|5565.03|5565.03|5566.48|5566.48|5566.48|5566.48|5556.1|5556.1|0
1614270300000|2021-02-25 16:25:00|5571.09|5571.09|5558.58|5558.58|5571.09|5571.09|5550.9|5550.9|0
1614327300000|2021-02-26 08:15:00|5390.86|5390.86|5395.22|5395.22|5397.35|5397.35|5378.9|5378.9|0
1614327600000|2021-02-26 08:20:00|5396.71|5396.71|5419.08|5419.08|5433.08|5433.08|5396.71|5396.71|0
1614327900000|2021-02-26 08:25:00|5422.16|5422.16|5408.02|5408.02|5423.7|5423.7|5408.02|5408.02|0
1614328200000|2021-02-26 08:30:00|5405.94|5405.94|5401.07|5401.07|5407.47|5407.47|5401.07|5401.07|0
1614328500000|2021-02-26 08:35:00|5387.78|5387.78|5365.36|5365.36|5387.78|5387.78|5363.83|5363.83|0
1614328800000|2021-02-26 08:40:00|5376.13|5376.13|5386.89|5386.89|5386.89|5386.89|5376.13|5376.13|0
1614329100000|2021-02-26 08:45:00|5389.96|5389.96|5375.78|5375.78|5396.37|5396.37|5369.63|5369.63|0
1614329400000|2021-02-26 08:50:00|5378.86|5378.86|5386.75|5386.75|5391.36|5391.36|5378.86|5378.86|0
1614329700000|2021-02-26 08:55:00|5389.83|5389.83|5380.65|5380.65|5389.83|5389.83|5374.5|5374.5|0
1614330000000|2021-02-26 09:00:00|5394.48|5394.48|5398.8|5398.8|5398.8|5398.8|5386.8|5386.8|0
1614330300000|2021-02-26 09:05:00|5400.34|5400.34|5397.9|5397.9|5403.07|5403.07|5393.29|5393.29|0
1614330600000|2021-02-26 09:10:00|5402.52|5402.52|5392.95|5392.95|5402.52|5402.52|5392.95|5392.95|0
1614330900000|2021-02-26 09:15:00|5396.02|5396.02|5430.01|5430.01|5431.54|5431.54|5396.02|5396.02|0
1614331200000|2021-02-26 09:20:00|5429.41|5429.41|5422.07|5422.07|5432.83|5432.83|5422.07|5422.07|0
1614331500000|2021-02-26 09:25:00|5428.22|5428.22|5410.41|5410.41|5428.22|5428.22|5410.41|5410.41|0
1614331800000|2021-02-26 09:30:00|5415.02|5415.02|5410.59|5410.59|5415.02|5415.02|5402.26|5402.26|0
1614332100000|2021-02-26 09:35:00|5410.89|5410.89|5417.25|5417.25|5418.79|5418.79|5407.82|5407.82|0
1614332400000|2021-02-26 09:40:00|5418.79|5418.79|5415.66|5415.66|5418.79|5418.79|5409.56|5409.56|0
1614332700000|2021-02-26 09:45:00|5417.2|5417.2|5412.68|5412.68|5424.89|5424.89|5412.68|5412.68|0
1614333000000|2021-02-26 09:50:00|5413.88|5413.88|5404.01|5404.01|5413.88|5413.88|5401.58|5401.58|0
1614333300000|2021-02-26 09:55:00|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|5404.01|5404.01|0
1614333600000|2021-02-26 10:00:00|5407.08|5407.08|5406.78|5406.78|5412.93|5412.93|5402.17|5402.17|0
1614333900000|2021-02-26 10:05:00|5408.32|5408.32|5406.19|5406.19|5408.32|5408.32|5400.68|5400.68|0
1614334200000|2021-02-26 10:10:00|5407.73|5407.73|5416.61|5416.61|5418.14|5418.14|5407.73|5407.73|0
1614334500000|2021-02-26 10:15:00|5415.41|5415.41|5410.8|5410.8|5415.41|5415.41|5407.73|5407.73|0
1614334800000|2021-02-26 10:20:00|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|5413.88|5413.88|0
1614335100000|2021-02-26 10:25:00|5415.41|5415.41|5418.79|5418.79|5418.79|5418.79|5412.34|5412.34|0
1614335400000|2021-02-26 10:30:00|5414.17|5414.17|5439.37|5439.37|5439.37|5439.37|5414.17|5414.17|0
1614335700000|2021-02-26 10:35:00|5445.52|5445.52|5447.61|5447.61|5447.61|5447.61|5441.8|5441.8|0
1614336000000|2021-02-26 10:40:00|5453.76|5453.76|5443|5443|5453.76|5453.76|5443|5443|0
1614336300000|2021-02-26 10:45:00|5446.07|5446.07|5447.56|5447.56|5452.17|5452.17|5442.4|5442.4|0
1614336600000|2021-02-26 10:50:00|5446.37|5446.37|5447.91|5447.91|5449.44|5449.44|5446.37|5446.37|0
1614336900000|2021-02-26 10:55:00|5444.83|5444.83|5429.75|5429.75|5444.83|5444.83|5427.67|5427.67|0
1614337200000|2021-02-26 11:00:00|5432.83|5432.83|5428.22|5428.22|5432.83|5432.83|5428.22|5428.22|0
1614337500000|2021-02-26 11:05:00|5426.13|5426.13|5422.76|5422.76|5426.13|5426.13|5417.85|5417.85|0
1614337800000|2021-02-26 11:10:00|5421.26|5421.26|5419.34|5419.34|5423.65|5423.65|5419.04|5419.04|0
1614338100000|2021-02-26 11:15:00|5419.93|5419.93|5420.28|5420.28|5426.08|5426.08|5418.74|5418.74|0
1614338400000|2021-02-26 11:20:00|5419.98|5419.98|5411.69|5411.69|5419.98|5419.98|5411.69|5411.69|0
1614338700000|2021-02-26 11:25:00|5404.01|5404.01|5399.1|5399.1|5406.78|5406.78|5396.02|5396.02|0
1614339000000|2021-02-26 11:30:00|5396.02|5396.02|5385.56|5385.56|5396.32|5396.32|5385.56|5385.56|0
1614339300000|2021-02-26 11:35:00|5384.02|5384.02|5396.57|5396.57|5396.57|5396.57|5384.02|5384.02|0
1614339600000|2021-02-26 11:40:00|5399.65|5399.65|5392.3|5392.3|5399.65|5399.65|5392.3|5392.3|0
1614339900000|2021-02-26 11:45:00|5389.23|5389.23|5391.36|5391.36|5394.44|5394.44|5389.23|5389.23|0
1614340200000|2021-02-26 11:50:00|5392.9|5392.9|5395.63|5395.63|5400.24|5400.24|5392.9|5392.9|0
1614340500000|2021-02-26 11:55:00|5395.93|5395.93|5380.6|5380.6|5395.93|5395.93|5380.6|5380.6|0
1614340800000|2021-02-26 12:00:00|5382.14|5382.14|5393.15|5393.15|5393.15|5393.15|5382.14|5382.14|0
1614341100000|2021-02-26 12:05:00|5399.3|5399.3|5411.9|5411.9|5411.9|5411.9|5399.3|5399.3|0
1614341400000|2021-02-26 12:10:00|5410.71|5410.71|5398.45|5398.45|5410.71|5410.71|5398.45|5398.45|0
1614341700000|2021-02-26 12:15:00|5399.35|5399.35|5400.54|5400.54|5400.54|5400.54|5391.66|5391.66|0
1614342000000|2021-02-26 12:20:00|5402.08|5402.08|5405.75|5405.75|5410.66|5410.66|5402.08|5402.08|0
1614342300000|2021-02-26 12:25:00|5404.21|5404.21|5395.98|5395.98|5406.39|5406.39|5395.98|5395.98|0
1614342600000|2021-02-26 12:30:00|5396.87|5396.87|5396.53|5396.53|5398.06|5398.06|5390.38|5390.38|0
1614342900000|2021-02-26 12:35:00|5398.06|5398.06|5389.48|5389.48|5398.06|5398.06|5378.76|5378.76|0
1614343200000|2021-02-26 12:40:00|5392.56|5392.56|5394.69|5394.69|5397.17|5397.17|5386.45|5386.45|0
1614343500000|2021-02-26 12:45:00|5394.09|5394.09|5397.17|5397.17|5398.71|5398.71|5394.09|5394.09|0
1614343800000|2021-02-26 12:50:00|5395.63|5395.63|5387.39|5387.39|5395.63|5395.63|5387.39|5387.39|0
1614344100000|2021-02-26 12:55:00|5382.78|5382.78|5374.84|5374.84|5382.78|5382.78|5368.69|5368.69|0
1614344400000|2021-02-26 13:00:00|5379.45|5379.45|5379.75|5379.75|5384.36|5384.36|5376.38|5376.38|0
1614344700000|2021-02-26 13:05:00|5381.24|5381.24|5380.35|5380.35|5390.47|5390.47|5378.81|5378.81|0
1614345000000|2021-02-26 13:10:00|5378.81|5378.81|5388.59|5388.59|5388.59|5388.59|5378.81|5378.81|0
1614345300000|2021-02-26 13:15:00|5390.97|5390.97|5393.75|5393.75|5401.44|5401.44|5390.08|5390.08|0
1614345600000|2021-02-26 13:20:00|5395.29|5395.29|5386.5|5386.5|5395.29|5395.29|5385.01|5385.01|0
1614345900000|2021-02-26 13:25:00|5406.49|5406.49|5405.84|5405.84|5407.38|5407.38|5405.84|5405.84|0
1614346200000|2021-02-26 13:30:00|5407.04|5407.04|5407.08|5407.08|5410.16|5410.16|5405.54|5405.54|0
1614346500000|2021-02-26 13:35:00|5410.16|5410.16|5414.77|5414.77|5414.77|5414.77|5410.16|5410.16|0
1614346800000|2021-02-26 13:40:00|5411.69|5411.69|5413.23|5413.23|5414.43|5414.43|5411.69|5411.69|0
1614347100000|2021-02-26 13:45:00|5417.85|5417.85|5425.53|5425.53|5425.53|5425.53|5417.85|5417.85|0
1614347400000|2021-02-26 13:50:00|5430.15|5430.15|5443.98|5443.98|5447.06|5447.06|5430.15|5430.15|0
1614347700000|2021-02-26 13:55:00|5439.37|5439.37|5453.76|5453.76|5453.76|5453.76|5439.37|5439.37|0
1614348000000|2021-02-26 14:00:00|5456.14|5456.14|5451.19|5451.19|5458.53|5458.53|5451.19|5451.19|0
1614348300000|2021-02-26 14:05:00|5454.26|5454.26|5462.64|5462.64|5462.64|5462.64|5453.67|5453.67|0
1614348600000|2021-02-26 14:10:00|5458.03|5458.03|5460.21|5460.21|5460.21|5460.21|5454.06|5454.06|0
1614348900000|2021-02-26 14:15:00|5458.67|5458.67|5453.12|5453.12|5460.16|5460.16|5453.12|5453.12|0
1614349200000|2021-02-26 14:20:00|5443.89|5443.89|5443.55|5443.55|5446.32|5446.32|5443.25|5443.25|0
1614349500000|2021-02-26 14:25:00|5445.08|5445.08|5449.99|5449.99|5449.99|5449.99|5438.93|5438.93|0
1614349800000|2021-02-26 14:30:00|5450.29|5450.29|5439.58|5439.58|5450.34|5450.34|5439.58|5439.58|0
1614350100000|2021-02-26 14:35:00|5436.5|5436.5|5421.03|5421.03|5439.44|5439.44|5421.03|5421.03|0
1614350400000|2021-02-26 14:40:00|5420.14|5420.14|5433.68|5433.68|5436.75|5436.75|5417.96|5417.96|0
1614350700000|2021-02-26 14:45:00|5429.07|5429.07|5441.18|5441.18|5441.53|5441.53|5426.15|5426.15|0
1614351000000|2021-02-26 14:50:00|5455.02|5455.02|5436.11|5436.11|5458.09|5458.09|5436.11|5436.11|0
1614351300000|2021-02-26 14:55:00|5434.92|5434.92|5423.31|5423.31|5440.17|5440.17|5418.1|5418.1|0
1614351600000|2021-02-26 15:00:00|5420.23|5420.23|5413.32|5413.32|5420.23|5420.23|5404.1|5404.1|0
1614351900000|2021-02-26 15:05:00|5416.4|5416.4|5375.92|5375.92|5417.29|5417.29|5375.92|5375.92|0
1614352200000|2021-02-26 15:10:00|5376.52|5376.52|5370.11|5370.11|5380.78|5380.78|5370.11|5370.11|0
1614352500000|2021-02-26 15:15:00|5367.04|5367.04|5373.83|5373.83|5383.61|5383.61|5367.04|5367.04|0
1614352800000|2021-02-26 15:20:00|5379.98|5379.98|5372.89|5372.89|5382.37|5382.37|5372|5372|0
1614353100000|2021-02-26 15:25:00|5375.97|5375.97|5359.6|5359.6|5378.35|5378.35|5351.92|5351.92|0
1614353400000|2021-02-26 15:30:00|5358.07|5358.07|5369.38|5369.38|5376.97|5376.97|5357.47|5357.47|0
1614353700000|2021-02-26 15:35:00|5370.92|5370.92|5397.05|5397.05|5397.05|5397.05|5366.05|5366.05|0
1614354000000|2021-02-26 15:40:00|5401.67|5401.67|5398.41|5398.41|5404.65|5404.65|5390.81|5390.81|0
1614354300000|2021-02-26 15:45:00|5403.02|5403.02|5421.54|5421.54|5423.08|5423.08|5397.42|5397.42|0
1614354600000|2021-02-26 15:50:00|5420.64|5420.64|5386.91|5386.91|5420.64|5420.64|5386.91|5386.91|0
1614354900000|2021-02-26 15:55:00|5388.45|5388.45|5380.35|5380.35|5389.99|5389.99|5375.78|5375.78|0
1614355200000|2021-02-26 16:00:00|5375.74|5375.74|5379.66|5379.66|5379.66|5379.66|5375.74|5375.74|0
1614355500000|2021-02-26 16:05:00|5382.73|5382.73|5414.63|5414.63|5417.71|5417.71|5382.73|5382.73|0
1614355800000|2021-02-26 16:10:00|5413.74|5413.74|5410.41|5410.41|5416.81|5416.81|5400.59|5400.59|0
1614356100000|2021-02-26 16:15:00|5409.81|5409.81|5396.96|5396.96|5409.81|5409.81|5396.96|5396.96|0
1614356400000|2021-02-26 16:20:00|5396.07|5396.07|5400.04|5400.04|5400.63|5400.63|5393.29|5393.29|0
1614356700000|2021-02-26 16:25:00|5403.11|5403.11|5383.47|5383.47|5412.93|5412.93|5383.47|5383.47|0
1614586500000|2021-03-01 08:15:00|5502.34|5502.34|5495.45|5495.45|5512.37|5512.37|5495.45|5495.45|0
1614586800000|2021-03-01 08:20:00|5491.28|5491.28|5465.87|5465.87|5491.28|5491.28|5465.87|5465.87|0
1614587100000|2021-03-01 08:25:00|5464.98|5464.98|5472.57|5472.57|5487.95|5487.95|5464.98|5464.98|0
1614587400000|2021-03-01 08:30:00|5472.28|5472.28|5463.05|5463.05|5472.28|5472.28|5463.05|5463.05|0
1614587700000|2021-03-01 08:35:00|5466.13|5466.13|5476.75|5476.75|5477.35|5477.35|5466.13|5466.13|0
1614588000000|2021-03-01 08:40:00|5475.21|5475.21|5464.45|5464.45|5475.21|5475.21|5461.38|5461.38|0
1614588300000|2021-03-01 08:45:00|5473.68|5473.68|5486.92|5486.92|5489|5489|5473.08|5473.08|0
1614588600000|2021-03-01 08:50:00|5480.77|5480.77|5482.3|5482.3|5482.3|5482.3|5480.77|5480.77|0
1614588900000|2021-03-01 08:55:00|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|0
1614589200000|2021-03-01 09:00:00|5497.77|5497.77|5496.58|5496.58|5497.77|5497.77|5496.58|5496.58|0
1614589500000|2021-03-01 09:05:00|5507.34|5507.34|5506.29|5506.29|5513.19|5513.19|5501.19|5501.19|0
1614589800000|2021-03-01 09:10:00|5502.61|5502.61|5502.61|5502.61|5502.61|5502.61|5502.61|5502.61|0
1614590100000|2021-03-01 09:15:00|5500.23|5500.23|5488.87|5488.87|5500.23|5500.23|5488.87|5488.87|0
1614590400000|2021-03-01 09:20:00|5489.17|5489.17|5485.24|5485.24|5489.17|5489.17|5483.41|5483.41|0
1614590700000|2021-03-01 09:25:00|5487.63|5487.63|5487.33|5487.33|5487.63|5487.63|5487.33|5487.33|0
1614591000000|2021-03-01 09:30:00|5488.87|5488.87|5490.27|5490.27|5491.85|5491.85|5488.87|5488.87|0
1614591300000|2021-03-01 09:35:00|5487.19|5487.19|5486.55|5486.55|5487.19|5487.19|5485.66|5485.66|0
1614591600000|2021-03-01 09:40:00|5488.34|5488.34|5488.34|5488.34|5492.95|5492.95|5485.27|5485.27|0
1614591900000|2021-03-01 09:45:00|5489.88|5489.88|5496.03|5496.03|5496.03|5496.03|5489.88|5489.88|0
1614592200000|2021-03-01 09:50:00|5489.88|5489.88|5497.57|5497.57|5497.57|5497.57|5488.34|5488.34|0
1614592500000|2021-03-01 09:55:00|5498.46|5498.46|5497.57|5497.57|5508.33|5508.33|5494.49|5494.49|0
1614592800000|2021-03-01 10:00:00|5502.18|5502.18|5502.18|5502.18|5502.18|5502.18|5502.18|5502.18|0
1614593100000|2021-03-01 10:05:00|5505.25|5505.25|5507.48|5507.48|5510.55|5510.55|5504.66|5504.66|0
1614593400000|2021-03-01 10:10:00|5512.09|5512.09|5513.33|5513.33|5516.7|5516.7|5512.09|5512.09|0
1614593700000|2021-03-01 10:15:00|5505.64|5505.64|5502.91|5502.91|5505.64|5505.64|5502.91|5502.91|0
1614594000000|2021-03-01 10:20:00|5499.84|5499.84|5490.61|5490.61|5499.84|5499.84|5490.61|5490.61|0
1614594300000|2021-03-01 10:25:00|5484.46|5484.46|5491.9|5491.9|5495.23|5495.23|5484.46|5484.46|0
1614594600000|2021-03-01 10:30:00|5488.82|5488.82|5491.6|5491.6|5491.6|5491.6|5486.39|5486.39|0
1614594900000|2021-03-01 10:35:00|5490.06|5490.06|5496.81|5496.81|5496.81|5496.81|5490.06|5490.06|0
1614595200000|2021-03-01 10:40:00|5499.88|5499.88|5498.35|5498.35|5499.88|5499.88|5481.43|5481.43|0
1614595500000|2021-03-01 10:45:00|5492.2|5492.2|5487.58|5487.58|5492.2|5492.2|5487.58|5487.58|0
1614595800000|2021-03-01 10:50:00|5490.66|5490.66|5493.64|5493.64|5493.64|5493.64|5490.66|5490.66|0
1614596100000|2021-03-01 10:55:00|5496.72|5496.72|5501.33|5501.33|5501.33|5501.33|5496.72|5496.72|0
1614596400000|2021-03-01 11:00:00|5500.43|5500.43|5486.6|5486.6|5500.43|5500.43|5486.6|5486.6|0
1614596700000|2021-03-01 11:05:00|5485.06|5485.06|5475.58|5475.58|5485.06|5485.06|5475.58|5475.58|0
1614597000000|2021-03-01 11:10:00|5480.19|5480.19|5484.81|5484.81|5494.03|5494.03|5480.19|5480.19|0
1614597300000|2021-03-01 11:15:00|5484.51|5484.51|5489.12|5489.12|5489.12|5489.12|5484.51|5484.51|0
1614597600000|2021-03-01 11:20:00|5482.97|5482.97|5487.93|5487.93|5487.93|5487.93|5480.24|5480.24|0
1614597900000|2021-03-01 11:25:00|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|0
1614598200000|2021-03-01 11:30:00|5486.39|5486.39|5488.18|5488.18|5488.18|5488.18|5486.39|5486.39|0
1614598500000|2021-03-01 11:35:00|5489.72|5489.72|5483.57|5483.57|5492.79|5492.79|5483.57|5483.57|0
1614598800000|2021-03-01 11:40:00|5485.11|5485.11|5486.34|5486.34|5488.78|5488.78|5482.03|5482.03|0
1614599100000|2021-03-01 11:45:00|5484.81|5484.81|5480.54|5480.54|5484.81|5484.81|5480.54|5480.54|0
1614599400000|2021-03-01 11:50:00|5477.46|5477.46|5470.12|5470.12|5477.46|5477.46|5470.12|5470.12|0
1614599700000|2021-03-01 11:55:00|5473.2|5473.2|5479.94|5479.94|5479.94|5479.94|5473.2|5473.2|0
1614600000000|2021-03-01 12:00:00|5475.33|5475.33|5484.55|5484.55|5484.55|5484.55|5475.33|5475.33|0
1614600300000|2021-03-01 12:05:00|5483.02|5483.02|5479.64|5479.64|5483.02|5483.02|5476.87|5476.87|0
1614600600000|2021-03-01 12:10:00|5481.14|5481.14|5482.67|5482.67|5482.67|5482.67|5481.14|5481.14|0
1614600900000|2021-03-01 12:15:00|5482.37|5482.37|5491.26|5491.26|5491.26|5491.26|5482.37|5482.37|0
1614601200000|2021-03-01 12:20:00|5492.79|5492.79|5494.33|5494.33|5494.33|5494.33|5491.26|5491.26|0
1614601500000|2021-03-01 12:25:00|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|0
1614601800000|2021-03-01 12:30:00|5492.79|5492.79|5491.26|5491.26|5494.33|5494.33|5491.26|5491.26|0
1614602100000|2021-03-01 12:35:00|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|0
1614602400000|2021-03-01 12:40:00|5492.79|5492.79|5497.27|5497.27|5502.18|5502.18|5492.79|5492.79|0
1614603000000|2021-03-01 12:50:00|5495.73|5495.73|5502.18|5502.18|5502.18|5502.18|5494.19|5494.19|0
1614603300000|2021-03-01 12:55:00|5500.64|5500.64|5490.36|5490.36|5500.64|5500.64|5490.36|5490.36|0
1614603600000|2021-03-01 13:00:00|5492.45|5492.45|5495.52|5495.52|5495.52|5495.52|5492.45|5492.45|0
1614603900000|2021-03-01 13:05:00|5494.03|5494.03|5473.79|5473.79|5494.03|5494.03|5473.79|5473.79|0
1614604200000|2021-03-01 13:10:00|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|0
1614604500000|2021-03-01 13:15:00|5470.12|5470.12|5468.24|5468.24|5470.12|5470.12|5465.85|5465.85|0
1614604800000|2021-03-01 13:20:00|5472.85|5472.85|5469.78|5469.78|5472.85|5472.85|5466.7|5466.7|0
1614605100000|2021-03-01 13:25:00|5466.7|5466.7|5467.64|5467.64|5467.64|5467.64|5466.1|5466.1|0
1614605400000|2021-03-01 13:30:00|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|0
1614605700000|2021-03-01 13:35:00|5463.08|5463.08|5456.93|5456.93|5466.15|5466.15|5456.93|5456.93|0
1614606000000|2021-03-01 13:40:00|5457.52|5457.52|5456.79|5456.79|5458.58|5458.58|5452.91|5452.91|0
1614606300000|2021-03-01 13:45:00|5461.4|5461.4|5466.01|5466.01|5469.09|5469.09|5461.4|5461.4|0
1614606600000|2021-03-01 13:50:00|5467.55|5467.55|5499.2|5499.2|5499.2|5499.2|5464.47|5464.47|0
1614606900000|2021-03-01 13:55:00|5503.81|5503.81|5485.4|5485.4|5503.81|5503.81|5485.4|5485.4|0
1614607200000|2021-03-01 14:00:00|5486.94|5486.94|5477.72|5477.72|5486.94|5486.94|5477.72|5477.72|0
1614607500000|2021-03-01 14:05:00|5482.33|5482.33|5471.52|5471.52|5482.33|5482.33|5471.52|5471.52|0
1614607800000|2021-03-01 14:10:00|5473.06|5473.06|5470.33|5470.33|5475.24|5475.24|5470.33|5470.33|0
1614608100000|2021-03-01 14:15:00|5473.4|5473.4|5474.04|5474.04|5474.94|5474.94|5471.86|5471.86|0
1614608400000|2021-03-01 14:20:00|5477.12|5477.12|5474.04|5474.04|5477.12|5477.12|5470.97|5470.97|0
1614608700000|2021-03-01 14:25:00|5475.58|5475.58|5480.19|5480.19|5480.19|5480.19|5470.97|5470.97|0
1614609000000|2021-03-01 14:30:00|5481.39|5481.39|5495.57|5495.57|5496.76|5496.76|5481.39|5481.39|0
1614609300000|2021-03-01 14:35:00|5497.11|5497.11|5517.99|5517.99|5521.06|5521.06|5496.81|5496.81|0
1614609600000|2021-03-01 14:40:00|5524.14|5524.14|5541.9|5541.9|5541.9|5541.9|5524.14|5524.14|0
1614609900000|2021-03-01 14:45:00|5546.51|5546.51|5540.57|5540.57|5547.41|5547.41|5531.14|5531.14|0
1614610200000|2021-03-01 14:50:00|5539.67|5539.67|5537.59|5537.59|5544.93|5544.93|5525.58|5525.58|0
1614610500000|2021-03-01 14:55:00|5536.99|5536.99|5536.05|5536.05|5537.89|5537.89|5531.44|5531.44|0
1614610800000|2021-03-01 15:00:00|5534.51|5534.51|5547.36|5547.36|5551.97|5551.97|5531.44|5531.44|0
1614611100000|2021-03-01 15:05:00|5545.87|5545.87|5552.62|5552.62|5553.81|5553.81|5540.32|5540.32|0
1614611400000|2021-03-01 15:10:00|5558.77|5558.77|5558.12|5558.12|5559.07|5559.07|5549.84|5549.84|0
1614611700000|2021-03-01 15:15:00|5553.51|5553.51|5562.09|5562.09|5562.09|5562.09|5553.51|5553.51|0
1614612000000|2021-03-01 15:20:00|5561.2|5561.2|5562.44|5562.44|5562.44|5562.44|5556.93|5556.93|0
1614612300000|2021-03-01 15:25:00|5560.9|5560.9|5544.13|5544.13|5560.9|5560.9|5544.13|5544.13|0
1614612600000|2021-03-01 15:30:00|5548.74|5548.74|5542.93|5542.93|5553.6|5553.6|5542.93|5542.93|0
1614612900000|2021-03-01 15:35:00|5539.86|5539.86|5563.86|5563.86|5570.61|5570.61|5539.86|5539.86|0
1614613200000|2021-03-01 15:40:00|5570.01|5570.01|5575.82|5575.82|5577.36|5577.36|5560.79|5560.79|0
1614613500000|2021-03-01 15:45:00|5571.21|5571.21|5582.66|5582.66|5585.73|5585.73|5571.21|5571.21|0
1614613800000|2021-03-01 15:50:00|5579.58|5579.58|5562.92|5562.92|5579.58|5579.58|5557.12|5557.12|0
1614614100000|2021-03-01 15:55:00|5564.46|5564.46|5572.15|5572.15|5572.15|5572.15|5561.38|5561.38|0
1614614400000|2021-03-01 16:00:00|5575.22|5575.22|5585.34|5585.34|5590.6|5590.6|5572.15|5572.15|0
1614614700000|2021-03-01 16:05:00|5582.27|5582.27|5579.83|5579.83|5584.75|5584.75|5579.83|5579.83|0
1614615000000|2021-03-01 16:10:00|5576.76|5576.76|5582.96|5582.96|5582.96|5582.96|5573.73|5573.73|0
1614615300000|2021-03-01 16:15:00|5583.55|5583.55|5595.46|5595.46|5598.54|5598.54|5583.55|5583.55|0
1614615600000|2021-03-01 16:20:00|5596.36|5596.36|5577.31|5577.31|5600.37|5600.37|5575.77|5575.77|0
1614615900000|2021-03-01 16:25:00|5575.77|5575.77|5568.13|5568.13|5579.44|5579.44|5559.2|5559.2|0
1614672900000|2021-03-02 08:15:00|5534.19|5534.19|5533.89|5533.89|5536.88|5536.88|5533.89|5533.89|0
1614673200000|2021-03-02 08:20:00|5523.13|5523.13|5530.82|5530.82|5530.82|5530.82|5523.13|5523.13|0
1614673500000|2021-03-02 08:25:00|5521.59|5521.59|5512.37|5512.37|5521.59|5521.59|5512.37|5512.37|0
1614673800000|2021-03-02 08:30:00|5507.76|5507.76|5521.59|5521.59|5521.59|5521.59|5507.76|5507.76|0
1614674100000|2021-03-02 08:35:00|5524.67|5524.67|5533.25|5533.25|5535.04|5535.04|5524.67|5524.67|0
1614674400000|2021-03-02 08:40:00|5534.79|5534.79|5533.25|5533.25|5534.79|5534.79|5533.25|5533.25|0
1614674700000|2021-03-02 08:45:00|5531.71|5531.71|5541.28|5541.28|5541.28|5541.28|5527.45|5527.45|0
1614675000000|2021-03-02 08:50:00|5533.6|5533.6|5532.7|5532.7|5533.6|5533.6|5532.7|5532.7|0
1614675300000|2021-03-02 08:55:00|5531.21|5531.21|5508.19|5508.19|5531.21|5531.21|5506.65|5506.65|0
1614675600000|2021-03-02 09:00:00|5509.39|5509.39|5506.06|5506.06|5509.39|5509.39|5506.06|5506.06|0
1614675900000|2021-03-02 09:05:00|5502.98|5502.98|5499.91|5499.91|5502.98|5502.98|5499.91|5499.91|0
1614676200000|2021-03-02 09:10:00|5496.83|5496.83|5480.91|5480.91|5496.83|5496.83|5480.61|5480.61|0
1614676500000|2021-03-02 09:15:00|5474.76|5474.76|5476.29|5476.29|5476.29|5476.29|5469.2|5469.2|0
1614676800000|2021-03-02 09:20:00|5475.4|5475.4|5467.46|5467.46|5475.74|5475.74|5467.46|5467.46|0
1614677100000|2021-03-02 09:25:00|5467.76|5467.76|5478.13|5478.13|5478.13|5478.13|5466.22|5466.22|0
1614677400000|2021-03-02 09:30:00|5485.82|5485.82|5485.22|5485.22|5485.82|5485.82|5485.22|5485.22|0
1614677700000|2021-03-02 09:35:00|5483.68|5483.68|5491.37|5491.37|5492.91|5492.91|5483.68|5483.68|0
1614678000000|2021-03-02 09:40:00|5492.91|5492.91|5508.83|5508.83|5508.83|5508.83|5492.91|5492.91|0
1614678300000|2021-03-02 09:45:00|5509.73|5509.73|5498.07|5498.07|5509.73|5509.73|5498.07|5498.07|0
1614678600000|2021-03-02 09:50:00|5491.92|5491.92|5488.85|5488.85|5491.92|5491.92|5488.85|5488.85|0
1614678900000|2021-03-02 09:55:00|5485.86|5485.86|5488.34|5488.34|5491.97|5491.97|5485.27|5485.27|0
1614679200000|2021-03-02 10:00:00|5480.66|5480.66|5479.76|5479.76|5480.66|5480.66|5479.76|5479.76|0
1614679500000|2021-03-02 10:05:00|5479.46|5479.46|5462.6|5462.6|5479.46|5479.46|5462.6|5462.6|0
1614679800000|2021-03-02 10:10:00|5459.91|5459.91|5457.52|5457.52|5459.91|5459.91|5448|5448|0
1614680100000|2021-03-02 10:15:00|5455.99|5455.99|5440.66|5440.66|5455.99|5455.99|5440.66|5440.66|0
1614680400000|2021-03-02 10:20:00|5445.27|5445.27|5454.75|5454.75|5454.75|5454.75|5445.27|5445.27|0
1614680700000|2021-03-02 10:25:00|5456.24|5456.24|5450.09|5450.09|5459.31|5459.31|5448.55|5448.55|0
1614681000000|2021-03-02 10:30:00|5443.94|5443.94|5445.48|5445.48|5445.48|5445.48|5442.1|5442.1|0
1614681300000|2021-03-02 10:35:00|5445.78|5445.78|5453.42|5453.42|5453.42|5453.42|5445.78|5445.78|0
1614681600000|2021-03-02 10:40:00|5456.49|5456.49|5459.18|5459.18|5459.18|5459.18|5456.49|5456.49|0
1614681900000|2021-03-02 10:45:00|5453.03|5453.03|5452.13|5452.13|5453.03|5453.03|5452.13|5452.13|0
1614682200000|2021-03-02 10:50:00|5453.92|5453.92|5455.46|5455.46|5455.46|5455.46|5453.92|5453.92|0
1614682500000|2021-03-02 10:55:00|5454.56|5454.56|5446.88|5446.88|5454.56|5454.56|5446.88|5446.88|0
1614682800000|2021-03-02 11:00:00|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|5443.8|0
1614683100000|2021-03-02 11:05:00|5446.88|5446.88|5448.37|5448.37|5451.44|5451.44|5446.88|5446.88|0
1614683400000|2021-03-02 11:10:00|5448.07|5448.07|5454.22|5454.22|5454.22|5454.22|5448.07|5448.07|0
1614683700000|2021-03-02 11:15:00|5451.14|5451.14|5452.68|5452.68|5452.68|5452.68|5449.61|5449.61|0
1614684000000|2021-03-02 11:20:00|5454.22|5454.22|5456.65|5456.65|5456.65|5456.65|5454.22|5454.22|0
1614684300000|2021-03-02 11:25:00|5461.26|5461.26|5461.26|5461.26|5461.26|5461.26|5461.26|5461.26|0
1614684600000|2021-03-02 11:30:00|5462.16|5462.16|5452.98|5452.98|5462.16|5462.16|5452.98|5452.98|0
1614684900000|2021-03-02 11:35:00|5457.59|5457.59|5458.88|5458.88|5460.67|5460.67|5457.59|5457.59|0
1614685200000|2021-03-02 11:40:00|5459.47|5459.47|5452.13|5452.13|5462.55|5462.55|5452.13|5452.13|0
1614685800000|2021-03-02 11:50:00|5449.06|5449.06|5451.83|5451.83|5451.83|5451.83|5449.06|5449.06|0
1614686100000|2021-03-02 11:55:00|5450.3|5450.3|5448.51|5448.51|5450.3|5450.3|5448.51|5448.51|0
1614686400000|2021-03-02 12:00:00|5447.91|5447.91|5454.06|5454.06|5454.06|5454.06|5447.91|5447.91|0
1614686700000|2021-03-02 12:05:00|5455.25|5455.25|5455.94|5455.94|5455.94|5455.94|5451.97|5451.97|0
1614687000000|2021-03-02 12:10:00|5456.24|5456.24|5445.91|5445.91|5456.54|5456.54|5445.91|5445.91|0
1614687300000|2021-03-02 12:15:00|5448.3|5448.3|5454.45|5454.45|5454.45|5454.45|5448.3|5448.3|0
1614687600000|2021-03-02 12:20:00|5456.84|5456.84|5463.28|5463.28|5466.96|5466.96|5456.84|5456.84|0
1614687900000|2021-03-02 12:25:00|5464.18|5464.18|5470.33|5470.33|5470.33|5470.33|5464.18|5464.18|0
1614688200000|2021-03-02 12:30:00|5469.14|5469.14|5464.87|5464.87|5469.14|5469.14|5464.87|5464.87|0
1614688500000|2021-03-02 12:35:00|5463.97|5463.97|5469.18|5469.18|5469.18|5469.18|5463.97|5463.97|0
1614688800000|2021-03-02 12:40:00|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|0
1614689100000|2021-03-02 12:45:00|5471.32|5471.32|5468.59|5468.59|5471.66|5471.66|5468.59|5468.59|0
1614689400000|2021-03-02 12:50:00|5467.05|5467.05|5467.64|5467.64|5467.64|5467.64|5467.05|5467.05|0
1614689700000|2021-03-02 12:55:00|5469.18|5469.18|5472.3|5472.3|5472.3|5472.3|5464.62|5464.62|0
1614690000000|2021-03-02 13:00:00|5469.23|5469.23|5468.59|5468.59|5470.12|5470.12|5468.59|5468.59|0
1614690300000|2021-03-02 13:05:00|5465.51|5465.51|5467.05|5467.05|5468.59|5468.59|5464.32|5464.32|0
1614690600000|2021-03-02 13:10:00|5462.44|5462.44|5443.09|5443.09|5462.44|5462.44|5443.09|5443.09|0
1614690900000|2021-03-02 13:15:00|5446.17|5446.17|5437.54|5437.54|5446.17|5446.17|5436.94|5436.94|0
1614691200000|2021-03-02 13:20:00|5429.85|5429.85|5414.47|5414.47|5429.85|5429.85|5411.74|5411.74|0
1614691500000|2021-03-02 13:25:00|5409.86|5409.86|5411.4|5411.4|5419.09|5419.09|5400.64|5400.64|0
1614691800000|2021-03-02 13:30:00|5411.7|5411.7|5398.25|5398.25|5412.34|5412.34|5395.43|5395.43|0
1614692100000|2021-03-02 13:35:00|5399.44|5399.44|5381.93|5381.93|5399.44|5399.44|5380.99|5380.99|0
1614692400000|2021-03-02 13:40:00|5385.01|5385.01|5396.97|5396.97|5396.97|5396.97|5385.01|5385.01|0
1614692700000|2021-03-02 13:45:00|5398.5|5398.5|5395.43|5395.43|5401.58|5401.58|5393.89|5393.89|0
1614693000000|2021-03-02 13:50:00|5396.97|5396.97|5389.58|5389.58|5398.5|5398.5|5389.58|5389.58|0
1614693300000|2021-03-02 13:55:00|5386.5|5386.5|5388.04|5388.04|5389.58|5389.58|5384.96|5384.96|0
1614693600000|2021-03-02 14:00:00|5389.58|5389.58|5401.23|5401.23|5401.23|5401.23|5385.61|5385.61|0
1614693900000|2021-03-02 14:05:00|5400.94|5400.94|5402.47|5402.47|5402.47|5402.47|5398.5|5398.5|0
1614694200000|2021-03-02 14:10:00|5399.4|5399.4|5400.04|5400.04|5402.47|5402.47|5397.86|5397.86|0
1614694500000|2021-03-02 14:15:00|5401.58|5401.58|5406.19|5406.19|5406.19|5406.19|5398.5|5398.5|0
1614694800000|2021-03-02 14:20:00|5407.73|5407.73|5408.62|5408.62|5413.24|5413.24|5407.73|5407.73|0
1614695100000|2021-03-02 14:25:00|5408.92|5408.92|5409.82|5409.82|5409.82|5409.82|5408.92|5408.92|0
1614695400000|2021-03-02 14:30:00|5402.13|5402.13|5422.12|5422.12|5422.12|5422.12|5400.59|5400.59|0
1614695700000|2021-03-02 14:35:00|5431.34|5431.34|5431.98|5431.98|5438.13|5438.13|5427.72|5427.72|0
1614696000000|2021-03-02 14:40:00|5425.83|5425.83|5438.39|5438.39|5438.39|5438.39|5425.83|5425.83|0
1614696300000|2021-03-02 14:45:00|5427.62|5427.62|5423.36|5423.36|5437.7|5437.7|5423.36|5423.36|0
1614696600000|2021-03-02 14:50:00|5423.06|5423.06|5415.97|5415.97|5423.06|5423.06|5411.4|5411.4|0
1614696900000|2021-03-02 14:55:00|5420.58|5420.58|5426.13|5426.13|5431.64|5431.64|5420.58|5420.58|0
1614697200000|2021-03-02 15:00:00|5425.24|5425.24|5427.03|5427.03|5427.03|5427.03|5420.58|5420.58|0
1614697500000|2021-03-02 15:05:00|5426.43|5426.43|5431.04|5431.04|5432.58|5432.58|5426.43|5426.43|0
1614697800000|2021-03-02 15:10:00|5434.12|5434.12|5427.37|5427.37|5435.66|5435.66|5423.4|5423.4|0
1614698100000|2021-03-02 15:15:00|5428.91|5428.91|5441.76|5441.76|5443.3|5443.3|5428.91|5428.91|0
1614698400000|2021-03-02 15:20:00|5442.06|5442.06|5432.92|5432.92|5443.59|5443.59|5432.92|5432.92|0
1614698700000|2021-03-02 15:25:00|5428.31|5428.31|5426.52|5426.52|5435.06|5435.06|5426.52|5426.52|0
1614699000000|2021-03-02 15:30:00|5424.98|5424.98|5426.13|5426.13|5430.74|5430.74|5424.98|5424.98|0
1614699300000|2021-03-02 15:35:00|5424.64|5424.64|5417.94|5417.94|5424.64|5424.64|5417.94|5417.94|0
1614699600000|2021-03-02 15:40:00|5419.43|5419.43|5425.88|5425.88|5428.95|5428.95|5416.1|5416.1|0
1614699900000|2021-03-02 15:45:00|5424.34|5424.34|5432.58|5432.58|5435.66|5435.66|5422.85|5422.85|0
1614700200000|2021-03-02 15:50:00|5437.19|5437.19|5434.97|5434.97|5437.44|5437.44|5431.04|5431.04|0
1614700500000|2021-03-02 15:55:00|5438.04|5438.04|5431.64|5431.64|5441.71|5441.71|5431.64|5431.64|0
1614700800000|2021-03-02 16:00:00|5432.83|5432.83|5425.44|5425.44|5432.83|5432.83|5424.25|5424.25|0
1614701100000|2021-03-02 16:05:00|5428.52|5428.52|5435.82|5435.82|5438.29|5438.29|5428.52|5428.52|0
1614701400000|2021-03-02 16:10:00|5437.35|5437.35|5441.57|5441.57|5441.57|5441.57|5434.58|5434.58|0
1614701700000|2021-03-02 16:15:00|5443.11|5443.11|5442.77|5442.77|5446.19|5446.19|5441.57|5441.57|0
1614702000000|2021-03-02 16:20:00|5441.87|5441.87|5433.5|5433.5|5444.26|5444.26|5433.5|5433.5|0
1614702300000|2021-03-02 16:25:00|5435.03|5435.03|5443.96|5443.96|5444.86|5444.86|5435.03|5435.03|0
1614759300000|2021-03-03 08:15:00|5524.55|5524.55|5541.12|5541.12|5542.66|5542.66|5524.55|5524.55|0
1614759600000|2021-03-03 08:20:00|5533.44|5533.44|5533.48|5533.48|5536.51|5536.51|5533.44|5533.44|0
1614759900000|2021-03-03 08:25:00|5535.27|5535.27|5529.72|5529.72|5539.88|5539.88|5529.12|5529.12|0
1614760200000|2021-03-03 08:30:00|5534.33|5534.33|5534.63|5534.63|5540.39|5540.39|5534.33|5534.33|0
1614760500000|2021-03-03 08:35:00|5543.85|5543.85|5537.66|5537.66|5543.85|5543.85|5537.66|5537.66|0
1614760800000|2021-03-03 08:40:00|5539.19|5539.19|5539.19|5539.19|5539.19|5539.19|5536.12|5536.12|0
1614761100000|2021-03-03 08:45:00|5536.12|5536.12|5537.66|5537.66|5537.66|5537.66|5526.89|5526.89|0
1614761400000|2021-03-03 08:50:00|5533.04|5533.04|5535.43|5535.43|5535.43|5535.43|5529.97|5529.97|0
1614761700000|2021-03-03 08:55:00|5546.19|5546.19|5534.44|5534.44|5559.04|5559.04|5534.44|5534.44|0
1614762000000|2021-03-03 09:00:00|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|0
1614762300000|2021-03-03 09:05:00|5532.95|5532.95|5537.08|5537.08|5544.77|5544.77|5525.26|5525.26|0
1614762600000|2021-03-03 09:10:00|5535.89|5535.89|5552.71|5552.71|5552.71|5552.71|5533.46|5533.46|0
1614762900000|2021-03-03 09:15:00|5563.47|5563.47|5569.62|5569.62|5572.7|5572.7|5563.47|5563.47|0
1614763200000|2021-03-03 09:20:00|5560.4|5560.4|5564.71|5564.71|5569.32|5569.32|5558.86|5558.86|0
1614763500000|2021-03-03 09:25:00|5570.86|5570.86|5557.41|5557.41|5570.86|5570.86|5557.41|5557.41|0
1614763800000|2021-03-03 09:30:00|5554.34|5554.34|5553.4|5553.4|5554.94|5554.94|5553.4|5553.4|0
1614764100000|2021-03-03 09:35:00|5559.55|5559.55|5562.03|5562.03|5567.83|5567.83|5559.55|5559.55|0
1614764400000|2021-03-03 09:40:00|5566.64|5566.64|5563.82|5563.82|5566.64|5566.64|5560.49|5560.49|0
1614764700000|2021-03-03 09:45:00|5563.22|5563.22|5567.83|5567.83|5569.37|5569.37|5563.22|5563.22|0
1614765000000|2021-03-03 09:50:00|5567.53|5567.53|5564.51|5564.51|5567.53|5567.53|5562.92|5562.92|0
1614765300000|2021-03-03 09:55:00|5564.21|5564.21|5566.98|5566.98|5566.98|5566.98|5563.91|5563.91|0
1614765600000|2021-03-03 10:00:00|5565.45|5565.45|5554.73|5554.73|5565.45|5565.45|5552.94|5552.94|0
1614765900000|2021-03-03 10:05:00|5556.27|5556.27|5553.15|5553.15|5556.27|5556.27|5551.65|5551.65|0
1614766200000|2021-03-03 10:10:00|5545.46|5545.46|5545.46|5545.46|5545.46|5545.46|5545.46|5545.46|0
1614766500000|2021-03-03 10:15:00|5537.77|5537.77|5542.38|5542.38|5542.38|5542.38|5531.62|5531.62|0
1614766800000|2021-03-03 10:20:00|5541.79|5541.79|5532.56|5532.56|5541.79|5541.79|5532.56|5532.56|0
1614767100000|2021-03-03 10:25:00|5535.64|5535.64|5541.79|5541.79|5541.79|5541.79|5532.56|5532.56|0
1614767400000|2021-03-03 10:30:00|5535.64|5535.64|5533.85|5533.85|5540.25|5540.25|5532.36|5532.36|0
1614767700000|2021-03-03 10:35:00|5535.34|5535.34|5530.73|5530.73|5535.34|5535.34|5530.73|5530.73|0
1614768000000|2021-03-03 10:40:00|5530.13|5530.13|5532.26|5532.26|5540.89|5540.89|5530.13|5530.13|0
1614768300000|2021-03-03 10:45:00|5536.88|5536.88|5530.43|5530.43|5536.88|5536.88|5530.43|5530.43|0
1614768600000|2021-03-03 10:50:00|5531.97|5531.97|5533.16|5533.16|5533.16|5533.16|5531.97|5531.97|0
1614768900000|2021-03-03 10:55:00|5537.77|5537.77|5531.32|5531.32|5537.77|5537.77|5531.32|5531.32|0
1614769200000|2021-03-03 11:00:00|5525.17|5525.17|5519.07|5519.07|5525.17|5525.17|5519.07|5519.07|0
1614769500000|2021-03-03 11:05:00|5509.84|5509.84|5509.25|5509.25|5513.86|5513.86|5509.25|5509.25|0
1614770100000|2021-03-03 11:15:00|5509.84|5509.84|5510.78|5510.78|5510.78|5510.78|5509.25|5509.25|0
1614770400000|2021-03-03 11:20:00|5512.32|5512.32|5512.32|5512.32|5515.4|5515.4|5512.32|5512.32|0
1614770700000|2021-03-03 11:25:00|5510.78|5510.78|5508.4|5508.4|5510.78|5510.78|5508.4|5508.4|0
1614771000000|2021-03-03 11:30:00|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1614771300000|2021-03-03 11:35:00|5512.37|5512.37|5516.89|5516.89|5527.65|5527.65|5512.37|5512.37|0
1614771600000|2021-03-03 11:40:00|5517.49|5517.49|5518.68|5518.68|5518.68|5518.68|5517.49|5517.49|0
1614771900000|2021-03-03 11:45:00|5527.9|5527.9|5526.37|5526.37|5534.05|5534.05|5526.37|5526.37|0
1614772200000|2021-03-03 11:50:00|5527.9|5527.9|5527.9|5527.9|5532.52|5532.52|5527.9|5527.9|0
1614772500000|2021-03-03 11:55:00|5527.01|5527.01|5530.08|5530.08|5533.16|5533.16|5523.93|5523.93|0
1614772800000|2021-03-03 12:00:00|5530.38|5530.38|5527.26|5527.26|5531.87|5531.87|5527.26|5527.26|0
1614773100000|2021-03-03 12:05:00|5531.87|5531.87|5516.8|5516.8|5535.5|5535.5|5516.8|5516.8|0
1614773400000|2021-03-03 12:10:00|5515.9|5515.9|5519.23|5519.23|5519.23|5519.23|5514.96|5514.96|0
1614773700000|2021-03-03 12:15:00|5522.3|5522.3|5520.77|5520.77|5522.3|5522.3|5520.77|5520.77|0
1614774000000|2021-03-03 12:20:00|5520.17|5520.17|5515.21|5515.21|5520.17|5520.17|5500.18|5500.18|0
1614774300000|2021-03-03 12:25:00|5512.14|5512.14|5515.21|5515.21|5515.21|5515.21|5512.14|5512.14|0
1614774600000|2021-03-03 12:30:00|5516.41|5516.41|5531.18|5531.18|5532.72|5532.72|5516.41|5516.41|0
1614774900000|2021-03-03 12:35:00|5532.72|5532.72|5530.63|5530.63|5532.72|5532.72|5530.63|5530.63|0
1614775200000|2021-03-03 12:40:00|5526.02|5526.02|5518.38|5518.38|5527.61|5527.61|5518.38|5518.38|0
1614775500000|2021-03-03 12:45:00|5512.23|5512.23|5512.23|5512.23|5512.23|5512.23|5512.23|5512.23|0
1614775800000|2021-03-03 12:50:00|5513.77|5513.77|5515.31|5515.31|5515.31|5515.31|5512.23|5512.23|0
1614776100000|2021-03-03 12:55:00|5515.9|5515.9|5512.87|5512.87|5520.51|5520.51|5512.83|5512.83|0
1614776400000|2021-03-03 13:00:00|5508.26|5508.26|5497.89|5497.89|5510.39|5510.39|5497.89|5497.89|0
1614776700000|2021-03-03 13:05:00|5493.28|5493.28|5478.29|5478.29|5493.28|5493.28|5473.68|5473.68|0
1614777000000|2021-03-03 13:10:00|5479.83|5479.83|5480.47|5480.47|5484.44|5484.44|5478.93|5478.93|0
1614777300000|2021-03-03 13:15:00|5478.93|5478.93|5469.16|5469.16|5478.93|5478.93|5468.22|5468.22|0
1614777600000|2021-03-03 13:20:00|5470.7|5470.7|5475.61|5475.61|5475.61|5475.61|5470.7|5470.7|0
1614777900000|2021-03-03 13:25:00|5472.53|5472.53|5478.68|5478.68|5478.68|5478.68|5470.99|5470.99|0
1614778200000|2021-03-03 13:30:00|5480.17|5480.17|5459.59|5459.59|5480.47|5480.47|5459.59|5459.59|0
1614778500000|2021-03-03 13:35:00|5464.2|5464.2|5470.35|5470.35|5470.35|5470.35|5464.2|5464.2|0
1614778800000|2021-03-03 13:40:00|5464.2|5464.2|5464.2|5464.2|5464.5|5464.5|5458.05|5458.05|0
1614779100000|2021-03-03 13:45:00|5461.13|5461.13|5439.74|5439.74|5461.13|5461.13|5438.25|5438.25|0
1614779400000|2021-03-03 13:50:00|5445.89|5445.89|5462.16|5462.16|5462.16|5462.16|5445.64|5445.64|0
1614779700000|2021-03-03 13:55:00|5459.08|5459.08|5472.88|5472.88|5476.2|5476.2|5454.47|5454.47|0
1614780000000|2021-03-03 14:00:00|5469.8|5469.8|5478.68|5478.68|5478.68|5478.68|5468.26|5468.26|0
1614780300000|2021-03-03 14:05:00|5475.61|5475.61|5486.97|5486.97|5486.97|5486.97|5475.61|5475.61|0
1614780600000|2021-03-03 14:10:00|5487.56|5487.56|5486.32|5486.32|5493.71|5493.71|5484.49|5484.49|0
1614780900000|2021-03-03 14:15:00|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5481.11|5481.11|0
1614781200000|2021-03-03 14:20:00|5482.65|5482.65|5480.91|5480.91|5486.41|5486.41|5478.43|5478.43|0
1614781500000|2021-03-03 14:25:00|5483.98|5483.98|5485.36|5485.36|5485.36|5485.36|5471.87|5471.87|0
1614781800000|2021-03-03 14:30:00|5488.44|5488.44|5518.5|5518.5|5525.84|5525.84|5488.44|5488.44|0
1614782100000|2021-03-03 14:35:00|5513.88|5513.88|5524.6|5524.6|5530.75|5530.75|5513.88|5513.88|0
1614782400000|2021-03-03 14:40:00|5526.14|5526.14|5524.55|5524.55|5541.12|5541.12|5524.55|5524.55|0
1614782700000|2021-03-03 14:45:00|5526.09|5526.09|5534.08|5534.08|5540.23|5540.23|5521.82|5521.82|0
1614783000000|2021-03-03 14:50:00|5540.23|5540.23|5543.21|5543.21|5547.82|5547.82|5537.15|5537.15|0
1614783300000|2021-03-03 14:55:00|5541.42|5541.42|5518.7|5518.7|5541.42|5541.42|5514.09|5514.09|0
1614783600000|2021-03-03 15:00:00|5512.55|5512.55|5496.88|5496.88|5516.87|5516.87|5479.97|5479.97|0
1614783900000|2021-03-03 15:05:00|5493.8|5493.8|5496.28|5496.28|5496.28|5496.28|5489.24|5489.24|0
1614784200000|2021-03-03 15:10:00|5497.82|5497.82|5479.71|5479.71|5497.82|5497.82|5479.71|5479.71|0
1614784500000|2021-03-03 15:15:00|5479.42|5479.42|5467.71|5467.71|5480.31|5480.31|5466.18|5466.18|0
1614784800000|2021-03-03 15:20:00|5469.25|5469.25|5485.82|5485.82|5487.36|5487.36|5469.25|5469.25|0
1614785100000|2021-03-03 15:25:00|5481.21|5481.21|5483.68|5483.68|5483.68|5483.68|5478.13|5478.13|0
1614785400000|2021-03-03 15:30:00|5483.39|5483.39|5486.76|5486.76|5486.76|5486.76|5473.86|5473.86|0
1614785700000|2021-03-03 15:35:00|5487.65|5487.65|5479.92|5479.92|5487.65|5487.65|5469.2|5469.2|0
1614786000000|2021-03-03 15:40:00|5476.85|5476.85|5455.32|5455.32|5480.52|5480.52|5437.21|5437.21|0
1614786300000|2021-03-03 15:45:00|5458.4|5458.4|5467.62|5467.62|5469.16|5469.16|5458.4|5458.4|0
1614786600000|2021-03-03 15:50:00|5473.77|5473.77|5484.79|5484.79|5484.79|5484.79|5467.62|5467.62|0
1614786900000|2021-03-03 15:55:00|5494.01|5494.01|5478.64|5478.64|5494.01|5494.01|5478.64|5478.64|0
1614787200000|2021-03-03 16:00:00|5477.1|5477.1|5468.95|5468.95|5478.64|5478.64|5467.41|5467.41|0
1614787500000|2021-03-03 16:05:00|5467.76|5467.76|5462.25|5462.25|5467.76|5467.76|5456.49|5456.49|0
1614787800000|2021-03-03 16:10:00|5465.33|5465.33|5462.64|5462.64|5466.61|5466.61|5458.92|5458.92|0
1614788100000|2021-03-03 16:15:00|5463.24|5463.24|5466.82|5466.82|5466.82|5466.82|5459.31|5459.31|0
1614788400000|2021-03-03 16:20:00|5465.92|5465.92|5481|5481|5481.64|5481.64|5464.39|5464.39|0
1614788700000|2021-03-03 16:25:00|5477.92|5477.92|5471.52|5471.52|5483.78|5483.78|5470.93|5470.93|0
1614845700000|2021-03-04 08:15:00|5467.8|5467.8|5469.34|5469.34|5469.34|5469.34|5467.8|5467.8|0
1614846000000|2021-03-04 08:20:00|5452.43|5452.43|5450.04|5450.04|5452.43|5452.43|5450.04|5450.04|0
1614846300000|2021-03-04 08:25:00|5440.82|5440.82|5466.52|5466.52|5466.52|5466.52|5440.82|5440.82|0
1614846600000|2021-03-04 08:30:00|5475.74|5475.74|5479.07|5479.07|5479.07|5479.07|5469.59|5469.59|0
1614846900000|2021-03-04 08:35:00|5488.3|5488.3|5511.27|5511.27|5511.27|5511.27|5488.3|5488.3|0
1614847200000|2021-03-04 08:40:00|5510.37|5510.37|5508.83|5508.83|5511.91|5511.91|5508.83|5508.83|0
1614847500000|2021-03-04 08:45:00|5505.85|5505.85|5504.02|5504.02|5510.76|5510.76|5499.4|5499.4|0
1614847800000|2021-03-04 08:50:00|5506.1|5506.1|5496.88|5496.88|5506.1|5506.1|5496.88|5496.88|0
1614848100000|2021-03-04 08:55:00|5498.42|5498.42|5496.08|5496.08|5508.88|5508.88|5496.08|5496.08|0
1614848400000|2021-03-04 09:00:00|5489.93|5489.93|5491.46|5491.46|5494.54|5494.54|5483.78|5483.78|0
1614848700000|2021-03-04 09:05:00|5500.69|5500.69|5499.15|5499.15|5500.69|5500.69|5499.15|5499.15|0
1614849000000|2021-03-04 09:10:00|5497.61|5497.61|5499.4|5499.4|5499.4|5499.4|5493|5493|0
1614849300000|2021-03-04 09:15:00|5504.02|5504.02|5504.61|5504.61|5504.61|5504.61|5504.02|5504.02|0
1614849600000|2021-03-04 09:20:00|5503.12|5503.12|5497.96|5497.96|5503.12|5503.12|5497.96|5497.96|0
1614849900000|2021-03-04 09:25:00|5491.81|5491.81|5484.47|5484.47|5491.81|5491.81|5482.58|5482.58|0
1614850200000|2021-03-04 09:30:00|5482.93|5482.93|5478.61|5478.61|5484.51|5484.51|5478.32|5478.32|0
1614850500000|2021-03-04 09:35:00|5477.12|5477.12|5475.58|5475.58|5477.12|5477.12|5473.75|5473.75|0
1614850800000|2021-03-04 09:40:00|5476.18|5476.18|5466.11|5466.11|5482.29|5482.29|5466.11|5466.11|0
1614851100000|2021-03-04 09:45:00|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|0
1614851400000|2021-03-04 09:50:00|5468.79|5468.79|5486.39|5486.39|5487.29|5487.29|5467.3|5467.3|0
1614851700000|2021-03-04 09:55:00|5498.69|5498.69|5494.68|5494.68|5498.69|5498.69|5486.39|5486.39|0
1614852000000|2021-03-04 10:00:00|5491.6|5491.6|5493.14|5493.14|5494.68|5494.68|5491.6|5491.6|0
1614852300000|2021-03-04 10:05:00|5491.6|5491.6|5482.08|5482.08|5491.9|5491.9|5482.08|5482.08|0
1614852600000|2021-03-04 10:10:00|5480.54|5480.54|5466.15|5466.15|5480.54|5480.54|5466.15|5466.15|0
1614852900000|2021-03-04 10:15:00|5467.05|5467.05|5447.7|5447.7|5467.05|5467.05|5447.11|5447.11|0
1614853200000|2021-03-04 10:20:00|5446.51|5446.51|5448.3|5448.3|5448.3|5448.3|5445.02|5445.02|0
1614853500000|2021-03-04 10:25:00|5451.37|5451.37|5449.54|5449.54|5451.37|5451.37|5447.06|5447.06|0
1614853800000|2021-03-04 10:30:00|5448.05|5448.05|5452.02|5452.02|5452.02|5452.02|5445.87|5445.87|0
1614854100000|2021-03-04 10:35:00|5453.55|5453.55|5445.52|5445.52|5453.55|5453.55|5445.52|5445.52|0
1614854400000|2021-03-04 10:40:00|5442.45|5442.45|5437.84|5437.84|5442.45|5442.45|5437.84|5437.84|0
1614854700000|2021-03-04 10:45:00|5436.3|5436.3|5439.07|5439.07|5440.27|5440.27|5436.3|5436.3|0
1614855000000|2021-03-04 10:50:00|5439.97|5439.97|5449.19|5449.19|5449.19|5449.19|5439.97|5439.97|0
1614855300000|2021-03-04 10:55:00|5450.09|5450.09|5450.09|5450.09|5451.58|5451.58|5449.19|5449.19|0
1614855900000|2021-03-04 11:05:00|5448.6|5448.6|5453.21|5453.21|5453.21|5453.21|5447.4|5447.4|0
1614856200000|2021-03-04 11:10:00|5451.72|5451.72|5452.02|5452.02|5452.32|5452.32|5451.12|5451.12|0
1614856500000|2021-03-04 11:15:00|5450.48|5450.48|5452.02|5452.02|5453.55|5453.55|5450.48|5450.48|0
1614856800000|2021-03-04 11:20:00|5450.23|5450.23|5460.6|5460.6|5460.6|5460.6|5450.23|5450.23|0
1614857100000|2021-03-04 11:25:00|5462.39|5462.39|5473.15|5473.15|5473.15|5473.15|5462.39|5462.39|0
1614857400000|2021-03-04 11:30:00|5470.08|5470.08|5463.93|5463.93|5470.08|5470.08|5457.78|5457.78|0
1614857700000|2021-03-04 11:35:00|5465.46|5465.46|5484.76|5484.76|5484.76|5484.76|5465.46|5465.46|0
1614858000000|2021-03-04 11:40:00|5480.15|5480.15|5478.87|5478.87|5480.15|5480.15|5475.54|5475.54|0
1614858300000|2021-03-04 11:45:00|5480.4|5480.4|5471.18|5471.18|5480.4|5480.4|5471.18|5471.18|0
1614858600000|2021-03-04 11:50:00|5471.77|5471.77|5473.91|5473.91|5474.51|5474.51|5471.77|5471.77|0
1614858900000|2021-03-04 11:55:00|5476.98|5476.98|5477.92|5477.92|5478.52|5478.52|5474.6|5474.6|0
1614859200000|2021-03-04 12:00:00|5481|5481|5494.49|5494.49|5497.57|5497.57|5474.9|5474.9|0
1614859500000|2021-03-04 12:05:00|5491.42|5491.42|5502.09|5502.09|5502.39|5502.39|5489.88|5489.88|0
1614859800000|2021-03-04 12:10:00|5503.63|5503.63|5495.34|5495.34|5503.63|5503.63|5495.34|5495.34|0
1614860100000|2021-03-04 12:15:00|5495.04|5495.04|5496.58|5496.58|5501.19|5501.19|5495.04|5495.04|0
1614860400000|2021-03-04 12:20:00|5495.39|5495.39|5504.31|5504.31|5504.31|5504.31|5495.39|5495.39|0
1614860700000|2021-03-04 12:25:00|5507.39|5507.39|5506.15|5506.15|5508.28|5508.28|5502.13|5502.13|0
1614861000000|2021-03-04 12:30:00|5510.76|5510.76|5502.52|5502.52|5511.96|5511.96|5499.45|5499.45|0
1614861300000|2021-03-04 12:35:00|5499.45|5499.45|5499.45|5499.45|5500.99|5500.99|5499.45|5499.45|0
1614861600000|2021-03-04 12:40:00|5501.54|5501.54|5503.08|5503.08|5503.08|5503.08|5501.54|5501.54|0
1614861900000|2021-03-04 12:45:00|5503.37|5503.37|5509.52|5509.52|5509.52|5509.52|5503.37|5503.37|0
1614862200000|2021-03-04 12:50:00|5512.6|5512.6|5521.18|5521.18|5521.18|5521.18|5512.3|5512.3|0
1614862500000|2021-03-04 12:55:00|5525.79|5525.79|5523.36|5523.36|5525.79|5525.79|5519.99|5519.99|0
1614862800000|2021-03-04 13:00:00|5523.96|5523.96|5522.12|5522.12|5535.96|5535.96|5522.12|5522.12|0
1614863100000|2021-03-04 13:05:00|5515.97|5515.97|5518.11|5518.11|5518.11|5518.11|5508.97|5508.97|0
1614863400000|2021-03-04 13:10:00|5521.18|5521.18|5528.52|5528.52|5528.87|5528.87|5519.99|5519.99|0
1614863700000|2021-03-04 13:15:00|5529.12|5529.12|5544.15|5544.15|5544.15|5544.15|5529.12|5529.12|0
1614864000000|2021-03-04 13:20:00|5542.96|5542.96|5550.9|5550.9|5552.44|5552.44|5542.96|5542.96|0
1614864300000|2021-03-04 13:25:00|5552.44|5552.44|5550.9|5550.9|5552.44|5552.44|5550.9|5550.9|0
1614864600000|2021-03-04 13:30:00|5553.97|5553.97|5568.61|5568.61|5568.61|5568.61|5553.97|5553.97|0
1614864900000|2021-03-04 13:35:00|5570.15|5570.15|5569.26|5569.26|5570.15|5570.15|5559.39|5559.39|0
1614865200000|2021-03-04 13:40:00|5572.33|5572.33|5587.27|5587.27|5589.36|5589.36|5572.33|5572.33|0
1614865500000|2021-03-04 13:45:00|5585.78|5585.78|5569.16|5569.16|5593.42|5593.42|5564.16|5564.16|0
1614865800000|2021-03-04 13:50:00|5569.46|5569.46|5576.16|5576.16|5576.16|5576.16|5569.46|5569.46|0
1614866100000|2021-03-04 13:55:00|5578.55|5578.55|5581.88|5581.88|5583.62|5583.62|5575.73|5575.73|0
1614866400000|2021-03-04 14:00:00|5582.17|5582.17|5573.94|5573.94|5585.55|5585.55|5572.4|5572.4|0
1614866700000|2021-03-04 14:05:00|5575.47|5575.47|5580.09|5580.09|5580.09|5580.09|5575.47|5575.47|0
1614867000000|2021-03-04 14:10:00|5580.98|5580.98|5584.06|5584.06|5585.59|5585.59|5580.98|5580.98|0
1614867300000|2021-03-04 14:15:00|5587.13|5587.13|5583.16|5583.16|5587.13|5587.13|5583.16|5583.16|0
1614867600000|2021-03-04 14:20:00|5584.7|5584.7|5575.52|5575.52|5589.01|5589.01|5567.83|5567.83|0
1614867900000|2021-03-04 14:25:00|5574.63|5574.63|5568.43|5568.43|5574.63|5574.63|5560.63|5560.63|0
1614868200000|2021-03-04 14:30:00|5566.89|5566.89|5557.37|5557.37|5566.89|5566.89|5552.76|5552.76|0
1614868500000|2021-03-04 14:35:00|5558.91|5558.91|5552.5|5552.5|5562.88|5562.88|5539.35|5539.35|0
1614868800000|2021-03-04 14:40:00|5550.97|5550.97|5556.86|5556.86|5557.8|5557.8|5550.97|5550.97|0
1614869100000|2021-03-04 14:45:00|5558.4|5558.4|5512.92|5512.92|5559.94|5559.94|5506.77|5506.77|0
1614869400000|2021-03-04 14:50:00|5510.53|5510.53|5508.99|5508.99|5511.13|5511.13|5493.62|5493.62|0
1614869700000|2021-03-04 14:55:00|5510.78|5510.78|5506.17|5506.17|5515.4|5515.4|5500.07|5500.07|0
1614870000000|2021-03-04 15:00:00|5507.71|5507.71|5494.17|5494.17|5512.62|5512.62|5494.17|5494.17|0
1614870300000|2021-03-04 15:05:00|5492.98|5492.98|5481.02|5481.02|5496.95|5496.95|5481.02|5481.02|0
1614870600000|2021-03-04 15:10:00|5474.87|5474.87|5461.68|5461.68|5474.87|5474.87|5456.81|5456.81|0
1614870900000|2021-03-04 15:15:00|5458.6|5458.6|5473.33|5473.33|5477.95|5477.95|5458.6|5458.6|0
1614871200000|2021-03-04 15:20:00|5474.87|5474.87|5496.01|5496.01|5496.01|5496.01|5474.87|5474.87|0
1614871500000|2021-03-04 15:25:00|5494.81|5494.81|5502.8|5502.8|5509.84|5509.84|5489.6|5489.6|0
1614871800000|2021-03-04 15:30:00|5510.49|5510.49|5499.13|5499.13|5513.56|5513.56|5491.44|5491.44|0
1614872100000|2021-03-04 15:35:00|5500.66|5500.66|5484.05|5484.05|5505.28|5505.28|5484.05|5484.05|0
1614872400000|2021-03-04 15:40:00|5482.51|5482.51|5496.74|5496.74|5496.74|5496.74|5479.48|5479.48|0
1614872700000|2021-03-04 15:45:00|5501.35|5501.35|5498.12|5498.12|5509.64|5509.64|5495.04|5495.04|0
1614873000000|2021-03-04 15:50:00|5498.72|5498.72|5520.4|5520.4|5523.48|5523.48|5498.72|5498.72|0
1614873300000|2021-03-04 15:55:00|5523.48|5523.48|5552|5552|5556.91|5556.91|5500.07|5500.07|0
1614873600000|2021-03-04 16:00:00|5553.54|5553.54|5582.77|5582.77|5582.77|5582.77|5553.15|5553.15|0
1614873900000|2021-03-04 16:05:00|5582.47|5582.47|5596.22|5596.22|5599.29|5599.29|5581.88|5581.88|0
1614874200000|2021-03-04 16:10:00|5594.68|5594.68|5565.86|5565.86|5594.68|5594.68|5565.56|5565.56|0
1614874500000|2021-03-04 16:15:00|5566.46|5566.46|5553.26|5553.26|5566.46|5566.46|5553.26|5553.26|0
1614874800000|2021-03-04 16:20:00|5556.34|5556.34|5554.55|5554.55|5559.07|5559.07|5548.4|5548.4|0
1614875100000|2021-03-04 16:25:00|5556.34|5556.34|5548.4|5548.4|5559.11|5559.11|5548.4|5548.4|0
1614932100000|2021-03-05 08:15:00|5629.33|5629.33|5705.13|5705.13|5705.13|5705.13|5627.15|5627.15|0
1614932400000|2021-03-05 08:20:00|5707.22|5707.22|5676.86|5676.86|5707.22|5707.22|5676.86|5676.86|0
1614932700000|2021-03-05 08:25:00|5669.17|5669.17|5671.21|5671.21|5678.9|5678.9|5657.21|5657.21|0
1614933000000|2021-03-05 08:30:00|5680.44|5680.44|5668.44|5668.44|5683.72|5683.72|5668.44|5668.44|0
1614933300000|2021-03-05 08:35:00|5668.14|5668.14|5657.37|5657.37|5668.14|5668.14|5655.88|5655.88|0
1614933600000|2021-03-05 08:40:00|5658.91|5658.91|5667.59|5667.59|5667.59|5667.59|5642.14|5642.14|0
1614933900000|2021-03-05 08:45:00|5668.18|5668.18|5669.08|5669.08|5679.2|5679.2|5660.15|5660.15|0
1614934200000|2021-03-05 08:50:00|5668.48|5668.48|5662.03|5662.03|5669.38|5669.38|5659.26|5659.26|0
1614934500000|2021-03-05 08:55:00|5648.2|5648.2|5657.42|5657.42|5658.96|5658.96|5648.2|5648.2|0
1614934800000|2021-03-05 09:00:00|5665.11|5665.11|5676.77|5676.77|5679.84|5679.84|5664.81|5664.81|0
1614935100000|2021-03-05 09:05:00|5684.45|5684.45|5712.84|5712.84|5722.06|5722.06|5684.45|5684.45|0
1614935400000|2021-03-05 09:10:00|5714.33|5714.33|5723.01|5723.01|5729.16|5729.16|5712.15|5712.15|0
1614935700000|2021-03-05 09:15:00|5724.54|5724.54|5695.33|5695.33|5724.54|5724.54|5693.79|5693.79|0
1614936000000|2021-03-05 09:20:00|5696.82|5696.82|5697.76|5697.76|5704.51|5704.51|5696.82|5696.82|0
1614936300000|2021-03-05 09:25:00|5698.06|5698.06|5711.94|5711.94|5714.97|5714.97|5698.06|5698.06|0
1614936600000|2021-03-05 09:30:00|5705.79|5705.79|5719.63|5719.63|5719.63|5719.63|5705.79|5705.79|0
1614936900000|2021-03-05 09:35:00|5738.08|5738.08|5737.39|5737.39|5739.87|5739.87|5726.03|5726.03|0
1614937200000|2021-03-05 09:40:00|5746.62|5746.62|5744.48|5744.48|5746.62|5746.62|5734.66|5734.66|0
1614937500000|2021-03-05 09:45:00|5745.68|5745.68|5758.23|5758.23|5759.77|5759.77|5736.8|5736.8|0
1614937800000|2021-03-05 09:50:00|5759.77|5759.77|5755.15|5755.15|5759.77|5759.77|5755.15|5755.15|0
1614938100000|2021-03-05 09:55:00|5759.77|5759.77|5770.83|5770.83|5772.37|5772.37|5755.15|5755.15|0
1614938400000|2021-03-05 10:00:00|5773.9|5773.9|5780.4|5780.4|5784.41|5784.41|5762.89|5762.89|0
1614938700000|2021-03-05 10:05:00|5778.86|5778.86|5775.78|5775.78|5778.86|5778.86|5775.19|5775.19|0
1614939000000|2021-03-05 10:10:00|5776.08|5776.08|5762.34|5762.34|5776.08|5776.08|5756.19|5756.19|0
1614939300000|2021-03-05 10:15:00|5760.25|5760.25|5764.22|5764.22|5764.22|5764.22|5760.25|5760.25|0
1614939600000|2021-03-05 10:20:00|5765.11|5765.11|5780.54|5780.54|5780.54|5780.54|5758.71|5758.71|0
1614939900000|2021-03-05 10:25:00|5782.03|5782.03|5797.7|5797.7|5800.78|5800.78|5781.73|5781.73|0
1614940200000|2021-03-05 10:30:00|5796.16|5796.16|5777.41|5777.41|5796.16|5796.16|5769.73|5769.73|0
1614940500000|2021-03-05 10:35:00|5788.18|5788.18|5802.82|5802.82|5802.82|5802.82|5788.18|5788.18|0
1614940800000|2021-03-05 10:40:00|5803.41|5803.41|5812.2|5812.2|5812.2|5812.2|5803.41|5803.41|0
1614941100000|2021-03-05 10:45:00|5812.8|5812.8|5815.03|5815.03|5816.56|5816.56|5804.52|5804.52|0
1614941400000|2021-03-05 10:50:00|5818.31|5818.31|5811.61|5811.61|5822.32|5822.32|5811.31|5811.31|0
1614941700000|2021-03-05 10:55:00|5811.9|5811.9|5822.67|5822.67|5828.17|5828.17|5811.61|5811.61|0
1614942000000|2021-03-05 11:00:00|5822.37|5822.37|5824.46|5824.46|5825.44|5825.44|5822.37|5822.37|0
1614942300000|2021-03-05 11:05:00|5825.05|5825.05|5813.69|5813.69|5828.04|5828.04|5813.69|5813.69|0
1614942600000|2021-03-05 11:10:00|5814.29|5814.29|5813.3|5813.3|5814.59|5814.59|5802.93|5802.93|0
1614942900000|2021-03-05 11:15:00|5812.11|5812.11|5809.63|5809.63|5813.3|5813.3|5809.63|5809.63|0
1614943200000|2021-03-05 11:20:00|5806.56|5806.56|5803.05|5803.05|5807.66|5807.66|5801|5801|0
1614943500000|2021-03-05 11:25:00|5801.51|5801.51|5828.29|5828.29|5828.29|5828.29|5792.28|5792.28|0
1614943800000|2021-03-05 11:30:00|5829.18|5829.18|5816.19|5816.19|5829.18|5829.18|5807.66|5807.66|0
1614944100000|2021-03-05 11:35:00|5817.09|5817.09|5831.48|5831.48|5831.48|5831.48|5817.09|5817.09|0
1614944400000|2021-03-05 11:40:00|5830.88|5830.88|5829.39|5829.39|5834.3|5834.3|5827.85|5827.85|0
1614944700000|2021-03-05 11:45:00|5830.28|5830.28|5843.73|5843.73|5846.85|5846.85|5830.28|5830.28|0
1614945000000|2021-03-05 11:50:00|5846.12|5846.12|5856.28|5856.28|5857.18|5857.18|5846.12|5846.12|0
1614945300000|2021-03-05 11:55:00|5857.48|5857.48|5872.76|5872.76|5873.15|5873.15|5857.48|5857.48|0
1614945600000|2021-03-05 12:00:00|5881.98|5881.98|5889.03|5889.03|5890.57|5890.57|5879.8|5879.8|0
1614945900000|2021-03-05 12:05:00|5890.57|5890.57|5887.19|5887.19|5890.57|5890.57|5887.19|5887.19|0
1614946200000|2021-03-05 12:10:00|5890.27|5890.27|5885.79|5885.79|5890.27|5890.27|5879.3|5879.3|0
1614946500000|2021-03-05 12:15:00|5885.5|5885.5|5893.28|5893.28|5893.28|5893.28|5885.5|5885.5|0
1614946800000|2021-03-05 12:20:00|5894.81|5894.81|5870.51|5870.51|5894.81|5894.81|5870.51|5870.51|0
1614947100000|2021-03-05 12:25:00|5875.12|5875.12|5875.42|5875.42|5875.72|5875.72|5870.51|5870.51|0
1614947400000|2021-03-05 12:30:00|5874.53|5874.53|5868.38|5868.38|5874.53|5874.53|5868.38|5868.38|0
1614947700000|2021-03-05 12:35:00|5863.77|5863.77|5855.18|5855.18|5868.38|5868.38|5855.18|5855.18|0
1614948000000|2021-03-05 12:40:00|5852.11|5852.11|5848.14|5848.14|5853.65|5853.65|5846.94|5846.94|0
1614948300000|2021-03-05 12:45:00|5854.29|5854.29|5862.23|5862.23|5862.23|5862.23|5854.29|5854.29|0
1614948600000|2021-03-05 12:50:00|5863.77|5863.77|5852.75|5852.75|5866.59|5866.59|5852.75|5852.75|0
1614948900000|2021-03-05 12:55:00|5857.36|5857.36|5866.89|5866.89|5866.89|5866.89|5857.36|5857.36|0
1614949200000|2021-03-05 13:00:00|5866.59|5866.59|5841.78|5841.78|5866.59|5866.59|5841.78|5841.78|0
1614949500000|2021-03-05 13:05:00|5837.17|5837.17|5814.8|5814.8|5837.17|5837.17|5814.8|5814.8|0
1614949800000|2021-03-05 13:10:00|5805.57|5805.57|5806.17|5806.17|5810.78|5810.78|5802.49|5802.49|0
1614950100000|2021-03-05 13:15:00|5805.57|5805.57|5802.2|5802.2|5805.57|5805.57|5802.2|5802.2|0
1614950400000|2021-03-05 13:20:00|5799.12|5799.12|5780.07|5780.07|5799.12|5799.12|5780.07|5780.07|0
1614950700000|2021-03-05 13:25:00|5783.15|5783.15|5797.58|5797.58|5797.58|5797.58|5783.15|5783.15|0
1614951000000|2021-03-05 13:30:00|5796.99|5796.99|5766.03|5766.03|5796.99|5796.99|5751|5751|0
1614951300000|2021-03-05 13:35:00|5766.33|5766.33|5790.24|5790.24|5790.24|5790.24|5766.33|5766.33|0
1614951600000|2021-03-05 13:40:00|5785.63|5785.63|5818.76|5818.76|5818.76|5818.76|5785.63|5785.63|0
1614951900000|2021-03-05 13:45:00|5821.84|5821.84|5849.77|5849.77|5849.77|5849.77|5818.42|5818.42|0
1614952200000|2021-03-05 13:50:00|5857.45|5857.45|5860.48|5860.48|5862.02|5862.02|5857.45|5857.45|0
1614952500000|2021-03-05 13:55:00|5862.87|5862.87|5869.02|5869.02|5873.63|5873.63|5858.26|5858.26|0
1614952800000|2021-03-05 14:00:00|5864.41|5864.41|5869.57|5869.57|5869.57|5869.57|5863.51|5863.51|0
1614953100000|2021-03-05 14:05:00|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|0
1614953400000|2021-03-05 14:10:00|5867.78|5867.78|5875.24|5875.24|5875.24|5875.24|5854.63|5854.63|0
1614953700000|2021-03-05 14:15:00|5889.08|5889.08|5893.34|5893.34|5893.34|5893.34|5888.48|5888.48|0
1614954000000|2021-03-05 14:20:00|5893.64|5893.64|5898.6|5898.6|5906.79|5906.79|5892.75|5892.75|0
1614954300000|2021-03-05 14:25:00|5898|5898|5899.88|5899.88|5904.5|5904.5|5897.7|5897.7|0
1614954600000|2021-03-05 14:30:00|5898.99|5898.99|5944.13|5944.13|5967.19|5967.19|5876.96|5876.96|0
1614954900000|2021-03-05 14:35:00|5941.05|5941.05|5947.8|5947.8|5972.95|5972.95|5927.56|5927.56|0
1614955200000|2021-03-05 14:40:00|5947.5|5947.5|5991.1|5991.1|5997.25|5997.25|5942.89|5942.89|0
1614955500000|2021-03-05 14:45:00|5990.8|5990.8|5967.54|5967.54|5990.8|5990.8|5966.5|5966.5|0
1614955800000|2021-03-05 14:50:00|5968.43|5968.43|5955.23|5955.23|5976.32|5976.32|5948.4|5948.4|0
1614956100000|2021-03-05 14:55:00|5956.77|5956.77|5956.77|5956.77|5964.46|5964.46|5945.46|5945.46|0
1614956400000|2021-03-05 15:00:00|5956.47|5956.47|5970.95|5970.95|5974.03|5974.03|5950.67|5950.67|0
1614956700000|2021-03-05 15:05:00|5966.34|5966.34|5988.51|5988.51|6010.79|6010.79|5966.34|5966.34|0
1614957000000|2021-03-05 15:10:00|5989.4|5989.4|5984.4|5984.4|5989.7|5989.7|5961.09|5961.09|0
1614957300000|2021-03-05 15:15:00|5989.01|5989.01|6001.61|6001.61|6013.91|6013.91|5971.55|5971.55|0
1614957600000|2021-03-05 15:20:00|5995.46|5995.46|5994.61|5994.61|6006.82|6006.82|5992.98|5992.98|0
1614957900000|2021-03-05 15:25:00|5995.21|5995.21|5959.34|5959.34|5996.75|5996.75|5959.34|5959.34|0
1614958200000|2021-03-05 15:30:00|5958.75|5958.75|5919.16|5919.16|5959.64|5959.64|5919.16|5919.16|0
1614958500000|2021-03-05 15:35:00|5920.35|5920.35|5910.79|5910.79|5926.76|5926.76|5905.92|5905.92|0
1614958800000|2021-03-05 15:40:00|5909.25|5909.25|5894.38|5894.38|5922.4|5922.4|5889.76|5889.76|0
1614959100000|2021-03-05 15:45:00|5895.91|5895.91|5895.71|5895.71|5908.81|5908.81|5888.02|5888.02|0
1614959400000|2021-03-05 15:50:00|5891.1|5891.1|5880.24|5880.24|5893.18|5893.18|5874.73|5874.73|0
1614959700000|2021-03-05 15:55:00|5872.55|5872.55|5846.81|5846.81|5872.55|5872.55|5846.81|5846.81|0
1614960000000|2021-03-05 16:00:00|5842.19|5842.19|5843.73|5843.73|5852.02|5852.02|5838.82|5838.82|0
1614960300000|2021-03-05 16:05:00|5842.19|5842.19|5822|5822|5842.19|5842.19|5821.06|5821.06|0
1614960600000|2021-03-05 16:10:00|5823.54|5823.54|5814.06|5814.06|5828.75|5828.75|5810.94|5810.94|0
1614960900000|2021-03-05 16:15:00|5814.36|5814.36|5796.8|5796.8|5818.97|5818.97|5792.83|5792.83|0
1614961200000|2021-03-05 16:20:00|5796.5|5796.5|5788.77|5788.77|5798.34|5798.34|5780.19|5780.19|0
1614961500000|2021-03-05 16:25:00|5787.88|5787.88|5760.25|5760.25|5789.12|5789.12|5752.86|5752.86|0
1615191300000|2021-03-08 08:15:00|5974.12|5974.12|5987.48|5987.48|6025.13|6025.13|5974.12|5974.12|0
1615191600000|2021-03-08 08:20:00|5989.86|5989.86|6000.28|6000.28|6014.12|6014.12|5987.77|5987.77|0
1615191900000|2021-03-08 08:25:00|5999.39|5999.39|6015.27|6015.27|6018.39|6018.39|5986.24|5986.24|0
1615192200000|2021-03-08 08:30:00|6012.19|6012.19|5996.91|5996.91|6012.19|6012.19|5978.46|5978.46|0
1615192500000|2021-03-08 08:35:00|5992.3|5992.3|5951.95|5951.95|5992.3|5992.3|5951.66|5951.66|0
1615192800000|2021-03-08 08:40:00|5958.1|5958.1|5945.44|5945.44|5961.18|5961.18|5943.65|5943.65|0
1615193100000|2021-03-08 08:45:00|5946.03|5946.03|5940.48|5940.48|5946.63|5946.63|5931.26|5931.26|0
1615193400000|2021-03-08 08:50:00|5942.02|5942.02|5929.42|5929.42|5942.02|5942.02|5926.39|5926.39|0
1615193700000|2021-03-08 08:55:00|5940.18|5940.18|5963.38|5963.38|5963.38|5963.38|5929.47|5929.47|0
1615194000000|2021-03-08 09:00:00|5958.77|5958.77|5933.41|5933.41|5958.77|5958.77|5932.22|5932.22|0
1615194300000|2021-03-08 09:05:00|5938.03|5938.03|5930.09|5930.09|5938.03|5938.03|5920.52|5920.52|0
1615194600000|2021-03-08 09:10:00|5933.16|5933.16|5926.83|5926.83|5957.67|5957.67|5925.04|5925.04|0
1615194900000|2021-03-08 09:15:00|5920.68|5920.68|5903.47|5903.47|5920.68|5920.68|5903.47|5903.47|0
1615195200000|2021-03-08 09:20:00|5886|5886|5855.44|5855.44|5886|5886|5841|5841|0
1615195500000|2021-03-08 09:25:00|5852.36|5852.36|5857.48|5857.48|5857.48|5857.48|5845.32|5845.32|0
1615195800000|2021-03-08 09:30:00|5859.02|5859.02|5867|5867|5867|5867|5856.63|5856.63|0
1615196100000|2021-03-08 09:35:00|5869.69|5869.69|5876.18|5876.18|5878.36|5878.36|5866.06|5866.06|0
1615196400000|2021-03-08 09:40:00|5890.02|5890.02|5901.08|5901.08|5902.32|5902.32|5888.78|5888.78|0
1615196700000|2021-03-08 09:45:00|5899.54|5899.54|5928.11|5928.11|5928.11|5928.11|5899.54|5899.54|0
1615197000000|2021-03-08 09:50:00|5926.58|5926.58|5923.84|5923.84|5926.58|5926.58|5913.08|5913.08|0
1615197300000|2021-03-08 09:55:00|5921.46|5921.46|5898.4|5898.4|5921.46|5921.46|5898.4|5898.4|0
1615197600000|2021-03-08 10:00:00|5898.1|5898.1|5867.69|5867.69|5898.1|5898.1|5867.69|5867.69|0
1615197900000|2021-03-08 10:05:00|5869.23|5869.23|5869.78|5869.78|5876.27|5876.27|5861.54|5861.54|0
1615198200000|2021-03-08 10:10:00|5869.18|5869.18|5859.06|5859.06|5869.18|5869.18|5859.06|5859.06|0
1615198500000|2021-03-08 10:15:00|5859.36|5859.36|5859.36|5859.36|5867.05|5867.05|5840.91|5840.91|0
1615198800000|2021-03-08 10:20:00|5858.47|5858.47|5859.2|5859.2|5861.59|5861.59|5856.97|5856.97|0
1615199100000|2021-03-08 10:25:00|5858.31|5858.31|5852.8|5852.8|5859.8|5859.8|5851.26|5851.26|0
1615199400000|2021-03-08 10:30:00|5849.72|5849.72|5847.5|5847.5|5851.26|5851.26|5844.81|5844.81|0
1615199700000|2021-03-08 10:35:00|5859.8|5859.8|5855.23|5855.23|5861.34|5861.34|5846.01|5846.01|0
1615200000000|2021-03-08 10:40:00|5850.62|5850.62|5856.13|5856.13|5856.13|5856.13|5850.62|5850.62|0
1615200300000|2021-03-08 10:45:00|5855.83|5855.83|5850.27|5850.27|5856.72|5856.72|5848.74|5848.74|0
1615200600000|2021-03-08 10:50:00|5851.81|5851.81|5867.78|5867.78|5875.47|5875.47|5851.81|5851.81|0
1615200900000|2021-03-08 10:55:00|5866.89|5866.89|5862.37|5862.37|5871.59|5871.59|5860.83|5860.83|0
1615201200000|2021-03-08 11:00:00|5859.29|5859.29|5854.38|5854.38|5859.59|5859.59|5853.83|5853.83|0
1615201500000|2021-03-08 11:05:00|5857.46|5857.46|5870.61|5870.61|5875.22|5875.22|5852.85|5852.85|0
1615201800000|2021-03-08 11:10:00|5867.53|5867.53|5864.75|5864.75|5869.37|5869.37|5861.68|5861.68|0
1615202100000|2021-03-08 11:15:00|5861.68|5861.68|5859.32|5859.32|5862.99|5862.99|5855.23|5855.23|0
1615202400000|2021-03-08 11:20:00|5857.78|5857.78|5841.85|5841.85|5857.78|5857.78|5827.03|5827.03|0
1615202700000|2021-03-08 11:25:00|5848|5848|5839.76|5839.76|5855.39|5855.39|5838.23|5838.23|0
1615203000000|2021-03-08 11:30:00|5839.47|5839.47|5858.72|5858.72|5864.23|5864.23|5837.93|5837.93|0
1615203300000|2021-03-08 11:35:00|5860.26|5860.26|5857.53|5857.53|5864.87|5864.87|5857.53|5857.53|0
1615203600000|2021-03-08 11:40:00|5857.82|5857.82|5863.68|5863.68|5863.68|5863.68|5856.29|5856.29|0
1615203900000|2021-03-08 11:45:00|5865.21|5865.21|5873.45|5873.45|5878.71|5878.71|5865.21|5865.21|0
1615204200000|2021-03-08 11:50:00|5870.38|5870.38|5869.48|5869.48|5875.29|5875.29|5863.97|5863.97|0
1615204500000|2021-03-08 11:55:00|5867.94|5867.94|5877.97|5877.97|5877.97|5877.97|5867.94|5867.94|0
1615204800000|2021-03-08 12:00:00|5884.12|5884.12|5881.3|5881.3|5885.66|5885.66|5876.48|5876.48|0
1615205100000|2021-03-08 12:05:00|5882.19|5882.19|5880.11|5880.11|5883.73|5883.73|5876.73|5876.73|0
1615205400000|2021-03-08 12:10:00|5880.7|5880.7|5877.03|5877.03|5881.64|5881.64|5877.03|5877.03|0
1615205700000|2021-03-08 12:15:00|5876.43|5876.43|5870.88|5870.88|5877.03|5877.03|5870.88|5870.88|0
1615206000000|2021-03-08 12:20:00|5869.34|5869.34|5870.24|5870.24|5870.24|5870.24|5857.39|5857.39|0
1615206300000|2021-03-08 12:25:00|5868.7|5868.7|5867.21|5867.21|5868.7|5868.7|5867.21|5867.21|0
1615206600000|2021-03-08 12:30:00|5864.13|5864.13|5866.61|5866.61|5873.96|5873.96|5862.6|5862.6|0
1615206900000|2021-03-08 12:35:00|5865.07|5865.07|5849.1|5849.1|5866.91|5866.91|5849.1|5849.1|0
1615207200000|2021-03-08 12:40:00|5850.64|5850.64|5862.64|5862.64|5879.85|5879.85|5850.64|5850.64|0
1615207500000|2021-03-08 12:45:00|5858.03|5858.03|5854.06|5854.06|5858.03|5858.03|5851.58|5851.58|0
1615207800000|2021-03-08 12:50:00|5860.21|5860.21|5857.34|5857.34|5861.95|5861.95|5856.58|5856.58|0
1615208100000|2021-03-08 12:55:00|5858.88|5858.88|5858.28|5858.28|5858.88|5858.88|5853.67|5853.67|0
1615208400000|2021-03-08 13:00:00|5857.09|5857.09|5857.09|5857.09|5861.4|5861.4|5848.51|5848.51|0
1615208700000|2021-03-08 13:05:00|5860.16|5860.16|5871.87|5871.87|5878.02|5878.02|5860.16|5860.16|0
1615209000000|2021-03-08 13:10:00|5870.33|5870.33|5873.75|5873.75|5875.29|5875.29|5859.57|5859.57|0
1615209300000|2021-03-08 13:15:00|5874.64|5874.64|5868.24|5868.24|5875.24|5875.24|5868.24|5868.24|0
1615209600000|2021-03-08 13:20:00|5865.17|5865.17|5866.66|5866.66|5866.66|5866.66|5855.05|5855.05|0
1615209900000|2021-03-08 13:25:00|5864.87|5864.87|5875.54|5875.54|5875.54|5875.54|5861.79|5861.79|0
1615210200000|2021-03-08 13:30:00|5875.84|5875.84|5877.03|5877.03|5877.37|5877.37|5875.84|5875.84|0
1615210500000|2021-03-08 13:35:00|5874.9|5874.9|5873.01|5873.01|5874.9|5874.9|5870.03|5870.03|0
1615210800000|2021-03-08 13:40:00|5876.09|5876.09|5890.18|5890.18|5896.93|5896.93|5876.09|5876.09|0
1615211100000|2021-03-08 13:45:00|5888.64|5888.64|5889.88|5889.88|5890.18|5890.18|5887.1|5887.1|0
1615211400000|2021-03-08 13:50:00|5888.34|5888.34|5886.21|5886.21|5888.34|5888.34|5881.6|5881.6|0
1615211700000|2021-03-08 13:55:00|5887.4|5887.4|5884.58|5884.58|5887.4|5887.4|5882.49|5882.49|0
1615212000000|2021-03-08 14:00:00|5886.12|5886.12|5898.12|5898.12|5898.12|5898.12|5886.12|5886.12|0
1615212300000|2021-03-08 14:05:00|5896.58|5896.58|5895.69|5895.69|5896.58|5896.58|5895.69|5895.69|0
1615212600000|2021-03-08 14:10:00|5892.61|5892.61|5888.64|5888.64|5892.91|5892.91|5882.79|5882.79|0
1615212900000|2021-03-08 14:15:00|5889.24|5889.24|5886.07|5886.07|5893.76|5893.76|5882.15|5882.15|0
1615213200000|2021-03-08 14:20:00|5885.47|5885.47|5875.35|5875.35|5885.47|5885.47|5868.91|5868.91|0
1615213500000|2021-03-08 14:25:00|5876.89|5876.89|5886.42|5886.42|5886.42|5886.42|5876.89|5876.89|0
1615213800000|2021-03-08 14:30:00|5887.95|5887.95|5879.42|5879.42|5912.16|5912.16|5879.12|5879.12|0
1615214100000|2021-03-08 14:35:00|5882.49|5882.49|5903.53|5903.53|5903.53|5903.53|5877.83|5877.83|0
1615214400000|2021-03-08 14:40:00|5905.07|5905.07|5900.46|5900.46|5905.07|5905.07|5891.23|5891.23|0
1615214700000|2021-03-08 14:45:00|5905.07|5905.07|5885.13|5885.13|5917.33|5917.33|5885.13|5885.13|0
1615215000000|2021-03-08 14:50:00|5886.67|5886.67|5869.3|5869.3|5892.82|5892.82|5855.3|5855.3|0
1615215300000|2021-03-08 14:55:00|5873.91|5873.91|5857.73|5857.73|5884.97|5884.97|5845.18|5845.18|0
1615215600000|2021-03-08 15:00:00|5863.88|5863.88|5864.43|5864.43|5868.45|5868.45|5851.28|5851.28|0
1615215900000|2021-03-08 15:05:00|5867.51|5867.51|5853.07|5853.07|5880.36|5880.36|5851.83|5851.83|0
1615216200000|2021-03-08 15:10:00|5850|5850|5828.47|5828.47|5854.61|5854.61|5818.05|5818.05|0
1615216500000|2021-03-08 15:15:00|5830.01|5830.01|5833.73|5833.73|5833.73|5833.73|5820.53|5820.53|0
1615216800000|2021-03-08 15:20:00|5841.42|5841.42|5818.1|5818.1|5849.36|5849.36|5817.21|5817.21|0
1615217100000|2021-03-08 15:25:00|5822.71|5822.71|5833.13|5833.13|5837.45|5837.45|5822.71|5822.71|0
1615217400000|2021-03-08 15:30:00|5833.43|5833.43|5835.61|5835.61|5838.68|5838.68|5831.04|5831.04|0
1615217700000|2021-03-08 15:35:00|5835.01|5835.01|5816.61|5816.61|5838.68|5838.68|5816.61|5816.61|0
1615218000000|2021-03-08 15:40:00|5817.21|5817.21|5821.18|5821.18|5824.89|5824.89|5809.86|5809.86|0
1615218300000|2021-03-08 15:45:00|5821.47|5821.47|5818.15|5818.15|5827.92|5827.92|5807.73|5807.73|0
1615218600000|2021-03-08 15:50:00|5819.64|5819.64|5822.16|5822.16|5827.33|5827.33|5819.64|5819.64|0
1615218900000|2021-03-08 15:55:00|5822.76|5822.76|5810.76|5810.76|5826.13|5826.13|5810.76|5810.76|0
1615219200000|2021-03-08 16:00:00|5813.83|5813.83|5819.64|5819.64|5819.64|5819.64|5809.82|5809.82|0
1615219500000|2021-03-08 16:05:00|5816.56|5816.56|5817.55|5817.55|5819.94|5819.94|5812.89|5812.89|0
1615219800000|2021-03-08 16:10:00|5819.09|5819.09|5822.16|5822.16|5824.34|5824.34|5818.19|5818.19|0
1615220100000|2021-03-08 16:15:00|5823.65|5823.65|5824.5|5824.5|5831.64|5831.64|5821.22|5821.22|0
1615220400000|2021-03-08 16:20:00|5826.29|5826.29|5827.23|5827.23|5839.1|5839.1|5826.29|5826.29|0
1615220700000|2021-03-08 16:25:00|5828.77|5828.77|5837.65|5837.65|5837.65|5837.65|5826.68|5826.68|0
1615277700000|2021-03-09 08:15:00|5902.23|5902.23|5879.99|5879.99|5913.33|5913.33|5867.69|5867.69|0
1615278000000|2021-03-09 08:20:00|5895.37|5895.37|5969.37|5969.37|5973.78|5973.78|5890.75|5890.75|0
1615278300000|2021-03-09 08:25:00|5949.39|5949.39|5977.02|5977.02|5977.02|5977.02|5947.89|5947.89|0
1615278600000|2021-03-09 08:30:00|5983.17|5983.17|6037.53|6037.53|6040.05|6040.05|5983.17|5983.17|0
1615278900000|2021-03-09 08:35:00|6039.07|6039.07|6038.56|6038.56|6041.89|6041.89|6029.63|6029.63|0
1615279200000|2021-03-09 08:40:00|6043.17|6043.17|6036.77|6036.77|6049.32|6049.32|6036.77|6036.77|0
1615279500000|2021-03-09 08:45:00|6034.68|6034.68|6035.53|6035.53|6043.22|6043.22|6015.84|6015.84|0
1615279800000|2021-03-09 08:50:00|6044.76|6044.76|6051.25|6051.25|6067.82|6067.82|6041.68|6041.68|0
1615280100000|2021-03-09 08:55:00|6043.56|6043.56|6044.76|6044.76|6048.18|6048.18|6040.15|6040.15|0
1615280400000|2021-03-09 09:00:00|6038.61|6038.61|6026.35|6026.35|6050.91|6050.91|6026.35|6026.35|0
1615280700000|2021-03-09 09:05:00|6025.16|6025.16|6020.2|6020.2|6039.25|6039.25|6015.59|6015.59|0
1615281000000|2021-03-09 09:10:00|6023.28|6023.28|6025.16|6025.16|6026.35|6026.35|6010.98|6010.98|0
1615281300000|2021-03-09 09:15:00|6031.31|6031.31|6020.3|6020.3|6032.85|6032.85|6020.3|6020.3|0
1615281600000|2021-03-09 09:20:00|6020|6020|6009.24|6009.24|6020|6020|6003.08|6003.08|0
1615281900000|2021-03-09 09:25:00|6009.83|6009.83|6010.22|6010.22|6014.79|6014.79|6008.64|6008.64|0
1615282200000|2021-03-09 09:30:00|6008.68|6008.68|6013.6|6013.6|6015.13|6015.13|6004.76|6004.76|0
1615282500000|2021-03-09 09:35:00|6015.13|6015.13|6023.42|6023.42|6023.42|6023.42|6015.13|6015.13|0
1615282800000|2021-03-09 09:40:00|6026.4|6026.4|6024.27|6024.27|6027.34|6027.34|6024.27|6024.27|0
1615283100000|2021-03-09 09:45:00|6019.65|6019.65|6032.25|6032.25|6032.25|6032.25|6019.65|6019.65|0
1615283400000|2021-03-09 09:50:00|6029.18|6029.18|6019.45|6019.45|6029.18|6029.18|6019.45|6019.45|0
1615283700000|2021-03-09 09:55:00|6016.37|6016.37|6009.63|6009.63|6020.98|6020.98|6009.03|6009.03|0
1615284000000|2021-03-09 10:00:00|6012.7|6012.7|6020.94|6020.94|6025.55|6025.55|6012.7|6012.7|0
1615284300000|2021-03-09 10:05:00|6020.04|6020.04|6025.51|6025.51|6037.12|6037.12|6015.39|6015.39|0
1615284600000|2021-03-09 10:10:00|6023.42|6023.42|6001|6001|6028.88|6028.88|6000.01|6000.01|0
1615284900000|2021-03-09 10:15:00|6008.68|6008.68|6003.22|6003.22|6008.68|6008.68|6003.22|6003.22|0
1615285200000|2021-03-09 10:20:00|6005.61|6005.61|6008.59|6008.59|6008.59|6008.59|6004.62|6004.62|0
1615285500000|2021-03-09 10:25:00|6011.67|6011.67|6012.91|6012.91|6016.19|6016.19|6011.67|6011.67|0
1615285800000|2021-03-09 10:30:00|6015.98|6015.98|6021.14|6021.14|6021.44|6021.44|6015.98|6015.98|0
1615286100000|2021-03-09 10:35:00|6018.07|6018.07|6013.46|6013.46|6031.91|6031.91|6013.46|6013.46|0
1615286400000|2021-03-09 10:40:00|6016.53|6016.53|6000.51|6000.51|6018.96|6018.96|6000.51|6000.51|0
1615286700000|2021-03-09 10:45:00|6002.05|6002.05|5992.57|5992.57|6005.13|6005.13|5992.57|5992.57|0
1615287000000|2021-03-09 10:50:00|5981.81|5981.81|5981.22|5981.22|5984.89|5984.89|5981.22|5981.22|0
1615287300000|2021-03-09 10:55:00|5980.62|5980.62|5983.1|5983.1|5984.29|5984.29|5980.32|5980.32|0
1615287600000|2021-03-09 11:00:00|5981.56|5981.56|5990.14|5990.14|5996.29|5996.29|5978.48|5978.48|0
1615287900000|2021-03-09 11:05:00|5990.44|5990.44|5982.11|5982.11|5990.74|5990.74|5981.51|5981.51|0
1615288200000|2021-03-09 11:10:00|5994.41|5994.41|5992.57|5992.57|5994.41|5994.41|5988.9|5988.9|0
1615288500000|2021-03-09 11:15:00|5987.96|5987.96|5995.01|5995.01|5999.32|5999.32|5987.96|5987.96|0
1615288800000|2021-03-09 11:20:00|6008.84|6008.84|6014.7|6014.7|6014.7|6014.7|6008.55|6008.55|0
1615289100000|2021-03-09 11:25:00|6008.55|6008.55|6015.29|6015.29|6015.29|6015.29|6008.55|6008.55|0
1615289400000|2021-03-09 11:30:00|6018.37|6018.37|6009.14|6009.14|6019.91|6019.91|6006.07|6006.07|0
1615289700000|2021-03-09 11:35:00|6007.95|6007.95|6016.53|6016.53|6016.53|6016.53|6007.95|6007.95|0
1615290000000|2021-03-09 11:40:00|6019.61|6019.61|6024.52|6024.52|6030.03|6030.03|6013.46|6013.46|0
1615290300000|2021-03-09 11:45:00|6022.98|6022.98|6019.61|6019.61|6022.98|6022.98|6019.61|6019.61|0
1615290600000|2021-03-09 11:50:00|6019.91|6019.91|6009.44|6009.44|6019.91|6019.91|6009.44|6009.44|0
1615290900000|2021-03-09 11:55:00|6008.55|6008.55|6002.44|6002.44|6008.55|6008.55|5996.29|5996.29|0
1615291200000|2021-03-09 12:00:00|6000.9|6000.9|5994.46|5994.46|6000.9|6000.9|5994.46|5994.46|0
1615291500000|2021-03-09 12:05:00|5993.86|5993.86|6000.65|6000.65|6002.19|6002.19|5993.86|5993.86|0
1615291800000|2021-03-09 12:10:00|6002.19|6002.19|6002.4|6002.4|6002.4|6002.4|5999.12|5999.12|0
1615292100000|2021-03-09 12:15:00|6001.5|6001.5|5998.13|5998.13|6002.74|6002.74|5998.13|5998.13|0
1615292400000|2021-03-09 12:20:00|6001.2|6001.2|5999.67|5999.67|6001.2|6001.2|5996.59|5996.59|0
1615292700000|2021-03-09 12:25:00|6001.2|6001.2|5985.83|5985.83|6001.2|6001.2|5985.83|5985.83|0
1615293000000|2021-03-09 12:30:00|5988.9|5988.9|5984.98|5984.98|5988.9|5988.9|5981.26|5981.26|0
1615293300000|2021-03-09 12:35:00|5984.38|5984.38|5982.71|5982.71|5988.86|5988.86|5981.17|5981.17|0
1615293600000|2021-03-09 12:40:00|5979.63|5979.63|5982.71|5982.71|5982.71|5982.71|5979.04|5979.04|0
1615293900000|2021-03-09 12:45:00|5984.24|5984.24|5977.75|5977.75|5985.44|5985.44|5971.6|5971.6|0
1615294200000|2021-03-09 12:50:00|5974.67|5974.67|5954.18|5954.18|5974.67|5974.67|5953.24|5953.24|0
1615294500000|2021-03-09 12:55:00|5954.78|5954.78|5966.74|5966.74|5966.74|5966.74|5954.14|5954.14|0
1615294800000|2021-03-09 13:00:00|5960.59|5960.59|5952.65|5952.65|5962.42|5962.42|5952.65|5952.65|0
1615295100000|2021-03-09 13:05:00|5949.57|5949.57|5940.35|5940.35|5949.57|5949.57|5940.35|5940.35|0
1615295400000|2021-03-09 13:10:00|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|0
1615295700000|2021-03-09 13:15:00|5942.18|5942.18|5930.87|5930.87|5942.18|5942.18|5930.87|5930.87|0
1615296000000|2021-03-09 13:20:00|5927.79|5927.79|5937.32|5937.32|5937.32|5937.32|5926.26|5926.26|0
1615296300000|2021-03-09 13:25:00|5935.78|5935.78|5934.88|5934.88|5937.32|5937.32|5932.7|5932.7|0
1615296600000|2021-03-09 13:30:00|5936.67|5936.67|5930.82|5930.82|5936.67|5936.67|5930.82|5930.82|0
1615296900000|2021-03-09 13:35:00|5935.43|5935.43|5919.71|5919.71|5935.43|5935.43|5915.15|5915.15|0
1615297200000|2021-03-09 13:40:00|5916.64|5916.64|5927.4|5927.4|5927.4|5927.4|5916.64|5916.64|0
1615297500000|2021-03-09 13:45:00|5928.3|5928.3|5940.85|5940.85|5947.64|5947.64|5928.3|5928.3|0
1615297800000|2021-03-09 13:50:00|5940.25|5940.25|5936.88|5936.88|5940.85|5940.85|5933.8|5933.8|0
1615298100000|2021-03-09 13:55:00|5938.42|5938.42|5943.33|5943.33|5953.15|5953.15|5936.88|5936.88|0
1615298400000|2021-03-09 14:00:00|5943.92|5943.92|5944.87|5944.87|5951.27|5951.27|5943.63|5943.63|0
1615298700000|2021-03-09 14:05:00|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1615299000000|2021-03-09 14:10:00|5937.18|5937.18|5939.31|5939.31|5942.39|5942.39|5936.24|5936.24|0
1615299300000|2021-03-09 14:15:00|5942.39|5942.39|5918.13|5918.13|5943.92|5943.92|5918.13|5918.13|0
1615299600000|2021-03-09 14:20:00|5917.53|5917.53|5899.38|5899.38|5919.97|5919.97|5899.38|5899.38|0
1615299900000|2021-03-09 14:25:00|5898.79|5898.79|5889.01|5889.01|5899.43|5899.43|5889.01|5889.01|0
1615300200000|2021-03-09 14:30:00|5888.12|5888.12|5855.12|5855.12|5888.12|5888.12|5849.22|5849.22|0
1615300500000|2021-03-09 14:35:00|5853.58|5853.58|5864.23|5864.23|5864.23|5864.23|5835.57|5835.57|0
1615300800000|2021-03-09 14:40:00|5861.15|5861.15|5886.62|5886.62|5889.75|5889.75|5856.54|5856.54|0
1615301100000|2021-03-09 14:45:00|5894.31|5894.31|5891.58|5891.58|5910.28|5910.28|5891.58|5891.58|0
1615301400000|2021-03-09 14:50:00|5882.36|5882.36|5876.14|5876.14|5891.08|5891.08|5876.14|5876.14|0
1615301700000|2021-03-09 14:55:00|5875.5|5875.5|5855|5855|5875.5|5875.5|5854.11|5854.11|0
1615302000000|2021-03-09 15:00:00|5853.47|5853.47|5842.36|5842.36|5860.42|5860.42|5842.36|5842.36|0
1615302300000|2021-03-09 15:05:00|5843.9|5843.9|5835.91|5835.91|5847.91|5847.91|5834.72|5834.72|0
1615302600000|2021-03-09 15:10:00|5842.06|5842.06|5820.63|5820.63|5845.43|5845.43|5820.63|5820.63|0
1615302900000|2021-03-09 15:15:00|5821.22|5821.22|5827.72|5827.72|5832.58|5832.58|5820.97|5820.97|0
1615303200000|2021-03-09 15:20:00|5826.18|5826.18|5833.48|5833.48|5834.67|5834.67|5821.57|5821.57|0
1615303500000|2021-03-09 15:25:00|5830.4|5830.4|5843.3|5843.3|5844.49|5844.49|5827.33|5827.33|0
1615303800000|2021-03-09 15:30:00|5844.84|5844.84|5851.63|5851.63|5851.63|5851.63|5844.54|5844.54|0
1615304100000|2021-03-09 15:35:00|5851.03|5851.03|5861.66|5861.66|5864.43|5864.43|5851.03|5851.03|0
1615304400000|2021-03-09 15:40:00|5860.12|5860.12|5861.27|5861.27|5862.81|5862.81|5841.67|5841.67|0
1615304700000|2021-03-09 15:45:00|5862.16|5862.16|5869.85|5869.85|5869.85|5869.85|5861.27|5861.27|0
1615305000000|2021-03-09 15:50:00|5870.45|5870.45|5870.29|5870.29|5875.36|5875.36|5869.99|5869.99|0
1615305300000|2021-03-09 15:55:00|5871.82|5871.82|5873.61|5873.61|5877.03|5877.03|5869.35|5869.35|0
1615305600000|2021-03-09 16:00:00|5873.32|5873.32|5889.29|5889.29|5891.12|5891.12|5873.32|5873.32|0
1615305900000|2021-03-09 16:05:00|5892.36|5892.36|5893.56|5893.56|5898.47|5898.47|5892.36|5892.36|0
1615306200000|2021-03-09 16:10:00|5892.02|5892.02|5896.93|5896.93|5897.82|5897.82|5890.48|5890.48|0
1615306500000|2021-03-09 16:15:00|5896.63|5896.63|5893.9|5893.9|5898.17|5898.17|5888.99|5888.99|0
1615306800000|2021-03-09 16:20:00|5894.79|5894.79|5887.41|5887.41|5896.63|5896.63|5879.72|5879.72|0
1615307100000|2021-03-09 16:25:00|5892.02|5892.02|5872.33|5872.33|5892.02|5892.02|5872.33|5872.33|0
1615364100000|2021-03-10 08:15:00|5764.79|5764.79|5751.05|5751.05|5769.5|5769.5|5734.14|5734.14|0
1615364400000|2021-03-10 08:20:00|5744.9|5744.9|5726.15|5726.15|5744.9|5744.9|5726.15|5726.15|0
1615364700000|2021-03-10 08:25:00|5720|5720|5699.26|5699.26|5720|5720|5694.64|5694.64|0
1615365000000|2021-03-10 08:30:00|5710.02|5710.02|5719.7|5719.7|5719.7|5719.7|5690.54|5690.54|0
1615365300000|2021-03-10 08:35:00|5725.85|5725.85|5761.67|5761.67|5770.3|5770.3|5725.85|5725.85|0
1615365600000|2021-03-10 08:40:00|5759.29|5759.29|5771.2|5771.2|5771.2|5771.2|5750.06|5750.06|0
1615365900000|2021-03-10 08:45:00|5773.88|5773.88|5767.27|5767.27|5783.11|5783.11|5765.74|5765.74|0
1615366200000|2021-03-10 08:50:00|5776.5|5776.5|5780.42|5780.42|5781.96|5781.96|5776.5|5776.5|0
1615366500000|2021-03-10 08:55:00|5786.57|5786.57|5767.87|5767.87|5801.21|5801.21|5767.87|5767.87|0
1615366800000|2021-03-10 09:00:00|5770.94|5770.94|5773.58|5773.58|5785.88|5785.88|5770.94|5770.94|0
1615367100000|2021-03-10 09:05:00|5776.27|5776.27|5787.28|5787.28|5799.58|5799.58|5765.76|5765.76|0
1615367400000|2021-03-10 09:10:00|5788.48|5788.48|5817.94|5817.94|5819.13|5819.13|5786.98|5786.98|0
1615367700000|2021-03-10 09:15:00|5827.17|5827.17|5810|5810|5832.77|5832.77|5789.71|5789.71|0
1615368000000|2021-03-10 09:20:00|5808.46|5808.46|5801.37|5801.37|5809.31|5809.31|5799.24|5799.24|0
1615368300000|2021-03-10 09:25:00|5795.22|5795.22|5765.46|5765.46|5795.82|5795.82|5765.46|5765.46|0
1615368600000|2021-03-10 09:30:00|5767|5767|5775.88|5775.88|5783.56|5783.56|5767|5767|0
1615368900000|2021-03-10 09:35:00|5773.19|5773.19|5770.37|5770.37|5794.72|5794.72|5760.89|5760.89|0
1615369200000|2021-03-10 09:40:00|5765.76|5765.76|5749.53|5749.53|5765.76|5765.76|5743.73|5743.73|0
1615369500000|2021-03-10 09:45:00|5746.46|5746.46|5701.07|5701.07|5746.46|5746.46|5701.07|5701.07|0
1615369800000|2021-03-10 09:50:00|5701.66|5701.66|5711.19|5711.19|5715.8|5715.8|5701.66|5701.66|0
1615370100000|2021-03-10 09:55:00|5708.11|5708.11|5688.47|5688.47|5708.11|5708.11|5685.39|5685.39|0
1615370400000|2021-03-10 10:00:00|5690.01|5690.01|5682.02|5682.02|5694.07|5694.07|5681.77|5681.77|0
1615370700000|2021-03-10 10:05:00|5680.83|5680.83|5705.43|5705.43|5710.04|5710.04|5680.83|5680.83|0
1615371000000|2021-03-10 10:10:00|5711.58|5711.58|5715.59|5715.59|5720.21|5720.21|5711.58|5711.58|0
1615371300000|2021-03-10 10:15:00|5712.52|5712.52|5714.26|5714.26|5714.26|5714.26|5704.83|5704.83|0
1615371600000|2021-03-10 10:20:00|5720.41|5720.41|5716.01|5716.01|5727.02|5727.02|5716.01|5716.01|0
1615371900000|2021-03-10 10:25:00|5714.47|5714.47|5707.42|5707.42|5714.47|5714.47|5702.81|5702.81|0
1615372200000|2021-03-10 10:30:00|5705.89|5705.89|5709.56|5709.56|5715.41|5715.41|5701.96|5701.96|0
1615372500000|2021-03-10 10:35:00|5709.86|5709.86|5705.84|5705.84|5719.29|5719.29|5704.35|5704.35|0
1615372800000|2021-03-10 10:40:00|5706.74|5706.74|5721.77|5721.77|5723.6|5723.6|5706.74|5706.74|0
1615373100000|2021-03-10 10:45:00|5722.06|5722.06|5717.45|5717.45|5722.06|5722.06|5716.86|5716.86|0
1615373400000|2021-03-10 10:50:00|5719.54|5719.54|5713.09|5713.09|5722.02|5722.02|5713.09|5713.09|0
1615373700000|2021-03-10 10:55:00|5710.02|5710.02|5707.33|5707.33|5710.02|5710.02|5704.26|5704.26|0
1615374000000|2021-03-10 11:00:00|5706.44|5706.44|5711.1|5711.1|5712.63|5712.63|5700.29|5700.29|0
1615374300000|2021-03-10 11:05:00|5712.63|5712.63|5709.01|5709.01|5712.63|5712.63|5707.47|5707.47|0
1615374600000|2021-03-10 11:10:00|5708.41|5708.41|5716.9|5716.9|5721.51|5721.51|5708.11|5708.11|0
1615374900000|2021-03-10 11:15:00|5715.36|5715.36|5707.97|5707.97|5715.36|5715.36|5705.84|5705.84|0
1615375200000|2021-03-10 11:20:00|5707.68|5707.68|5698.15|5698.15|5707.68|5707.68|5697.56|5697.56|0
1615375500000|2021-03-10 11:25:00|5697.85|5697.85|5692.05|5692.05|5697.85|5697.85|5691.45|5691.45|0
1615375800000|2021-03-10 11:30:00|5696.66|5696.66|5691.45|5691.45|5697.6|5697.6|5691.45|5691.45|0
1615376100000|2021-03-10 11:35:00|5696.06|5696.06|5696.66|5696.66|5696.66|5696.66|5694.57|5694.57|0
1615376400000|2021-03-10 11:40:00|5690.51|5690.51|5684.36|5684.36|5693.59|5693.59|5684.36|5684.36|0
1615376700000|2021-03-10 11:45:00|5684.06|5684.06|5689.23|5689.23|5690.47|5690.47|5678.81|5678.81|0
1615377000000|2021-03-10 11:50:00|5689.82|5689.82|5708.96|5708.96|5710.5|5710.5|5689.23|5689.23|0
1615377300000|2021-03-10 11:55:00|5705.89|5705.89|5704.9|5704.9|5705.89|5705.89|5697.85|5697.85|0
1615377600000|2021-03-10 12:00:00|5706.44|5706.44|5693.43|5693.43|5706.44|5706.44|5692.83|5692.83|0
1615377900000|2021-03-10 12:05:00|5694.32|5694.32|5686.68|5686.68|5694.62|5694.62|5686.38|5686.38|0
1615378200000|2021-03-10 12:10:00|5685.14|5685.14|5693.04|5693.04|5696.11|5696.11|5685.14|5685.14|0
1615378500000|2021-03-10 12:15:00|5691.5|5691.5|5679.54|5679.54|5692.69|5692.69|5679.54|5679.54|0
1615378800000|2021-03-10 12:20:00|5674.93|5674.93|5670.71|5670.71|5676.47|5676.47|5668.57|5668.57|0
1615379100000|2021-03-10 12:25:00|5672.25|5672.25|5674.33|5674.33|5674.63|5674.63|5667.98|5667.98|0
1615379400000|2021-03-10 12:30:00|5673.74|5673.74|5668.23|5668.23|5673.74|5673.74|5668.23|5668.23|0
1615379700000|2021-03-10 12:35:00|5667.63|5667.63|5653.7|5653.7|5671.26|5671.26|5652.17|5652.17|0
1615380000000|2021-03-10 12:40:00|5656.78|5656.78|5654.9|5654.9|5659.85|5659.85|5653.7|5653.7|0
1615380300000|2021-03-10 12:45:00|5657.97|5657.97|5681.29|5681.29|5681.29|5681.29|5657.97|5657.97|0
1615380600000|2021-03-10 12:50:00|5682.48|5682.48|5677.61|5677.61|5686.36|5686.36|5677.61|5677.61|0
1615380900000|2021-03-10 12:55:00|5680.69|5680.69|5685|5685|5685|5685|5679.5|5679.5|0
1615381200000|2021-03-10 13:00:00|5683.47|5683.47|5680.39|5680.39|5683.47|5683.47|5680.39|5680.39|0
1615381500000|2021-03-10 13:05:00|5674.24|5674.24|5665.41|5665.41|5674.24|5674.24|5663.87|5663.87|0
1615381800000|2021-03-10 13:10:00|5670.02|5670.02|5671.56|5671.56|5671.56|5671.56|5670.02|5670.02|0
1615382100000|2021-03-10 13:15:00|5673.09|5673.09|5673.09|5673.09|5674.63|5674.63|5673.09|5673.09|0
1615382400000|2021-03-10 13:20:00|5671.56|5671.56|5662.72|5662.72|5671.56|5671.56|5662.42|5662.42|0
1615382700000|2021-03-10 13:25:00|5664.26|5664.26|5683.9|5683.9|5683.9|5683.9|5664.26|5664.26|0
1615383000000|2021-03-10 13:30:00|5685.44|5685.44|5686.38|5686.38|5700.47|5700.47|5685.44|5685.44|0
1615383300000|2021-03-10 13:35:00|5685.49|5685.49|5688.47|5688.47|5690.01|5690.01|5682.41|5682.41|0
1615383600000|2021-03-10 13:40:00|5690.01|5690.01|5688.47|5688.47|5690.01|5690.01|5680.78|5680.78|0
1615383900000|2021-03-10 13:45:00|5686.93|5686.93|5693.38|5693.38|5696.46|5696.46|5686.93|5686.93|0
1615384200000|2021-03-10 13:50:00|5690.31|5690.31|5693.38|5693.38|5696.46|5696.46|5688.77|5688.77|0
1615384500000|2021-03-10 13:55:00|5697.99|5697.99|5699.53|5699.53|5711.83|5711.83|5697.99|5697.99|0
1615384800000|2021-03-10 14:00:00|5704.14|5704.14|5710.25|5710.25|5710.29|5710.29|5699.58|5699.58|0
1615385100000|2021-03-10 14:05:00|5711.78|5711.78|5705.04|5705.04|5711.78|5711.78|5705.04|5705.04|0
1615385400000|2021-03-10 14:10:00|5708.11|5708.11|5701.96|5701.96|5708.11|5708.11|5701.96|5701.96|0
1615385700000|2021-03-10 14:15:00|5705.04|5705.04|5711.14|5711.14|5711.14|5711.14|5705.04|5705.04|0
1615386000000|2021-03-10 14:20:00|5712.04|5712.04|5709.26|5709.26|5715.41|5715.41|5709.26|5709.26|0
1615386300000|2021-03-10 14:25:00|5708.96|5708.96|5699.83|5699.83|5712.04|5712.04|5698.2|5698.2|0
1615386600000|2021-03-10 14:30:00|5701.37|5701.37|5717.64|5717.64|5720.71|5720.71|5673.74|5673.74|0
1615386900000|2021-03-10 14:35:00|5720.71|5720.71|5756.74|5756.74|5764.47|5764.47|5720.71|5720.71|0
1615387200000|2021-03-10 14:40:00|5761.35|5761.35|5761.1|5761.1|5765.62|5765.62|5753.16|5753.16|0
1615387500000|2021-03-10 14:45:00|5759.56|5759.56|5755.34|5755.34|5762.04|5762.04|5752.86|5752.86|0
1615387800000|2021-03-10 14:50:00|5753.8|5753.8|5739.71|5739.71|5754.15|5754.15|5739.71|5739.71|0
1615388100000|2021-03-10 14:55:00|5741.25|5741.25|5740.9|5740.9|5751.67|5751.67|5732.32|5732.32|0
1615388400000|2021-03-10 15:00:00|5742.4|5742.4|5744.87|5744.87|5744.87|5744.87|5740.26|5740.26|0
1615388700000|2021-03-10 15:05:00|5746.41|5746.41|5732.28|5732.28|5746.41|5746.41|5730.44|5730.44|0
1615389000000|2021-03-10 15:10:00|5729.2|5729.2|5730.74|5730.74|5744.58|5744.58|5729.2|5729.2|0
1615389300000|2021-03-10 15:15:00|5729.2|5729.2|5738.77|5738.77|5744.28|5744.28|5729.2|5729.2|0
1615389600000|2021-03-10 15:20:00|5737.23|5737.23|5724.08|5724.08|5737.23|5737.23|5724.08|5724.08|0
1615389900000|2021-03-10 15:25:00|5719.47|5719.47|5714.81|5714.81|5724.04|5724.04|5714.81|5714.81|0
1615390200000|2021-03-10 15:30:00|5711.74|5711.74|5743.93|5743.93|5743.93|5743.93|5711.74|5711.74|0
1615390500000|2021-03-10 15:35:00|5742.4|5742.4|5734.71|5734.71|5743.93|5743.93|5734.71|5734.71|0
1615390800000|2021-03-10 15:40:00|5733.81|5733.81|5739.28|5739.28|5743.89|5743.89|5729.2|5729.2|0
1615391100000|2021-03-10 15:45:00|5737.74|5737.74|5750.04|5750.04|5750.04|5750.04|5736.2|5736.2|0
1615391400000|2021-03-10 15:50:00|5745.43|5745.43|5742.65|5742.65|5745.77|5745.77|5741.16|5741.16|0
1615391700000|2021-03-10 15:55:00|5742.95|5742.95|5733.91|5733.91|5746.32|5746.32|5731.13|5731.13|0
1615392000000|2021-03-10 16:00:00|5735.44|5735.44|5738.72|5738.72|5741.8|5741.8|5733.56|5733.56|0
1615392300000|2021-03-10 16:05:00|5737.19|5737.19|5739.28|5739.28|5741.8|5741.8|5734.11|5734.11|0
1615392600000|2021-03-10 16:10:00|5736.2|5736.2|5734.07|5734.07|5740.22|5740.22|5734.07|5734.07|0
1615392900000|2021-03-10 16:15:00|5737.14|5737.14|5722.41|5722.41|5737.14|5737.14|5718.09|5718.09|0
1615393200000|2021-03-10 16:20:00|5720.87|5720.87|5712.84|5712.84|5720.87|5720.87|5710.7|5710.7|0
1615393500000|2021-03-10 16:25:00|5713.14|5713.14|5715.62|5715.62|5717.75|5717.75|5709.17|5709.17|0
1615450500000|2021-03-11 08:15:00|5753.02|5753.02|5733.03|5733.03|5762.25|5762.25|5733.03|5733.03|0
1615450800000|2021-03-11 08:20:00|5733.63|5733.63|5715.87|5715.87|5733.63|5733.63|5711.26|5711.26|0
1615451100000|2021-03-11 08:25:00|5716.46|5716.46|5733.72|5733.72|5735.26|5735.26|5711.99|5711.99|0
1615451400000|2021-03-11 08:30:00|5729.11|5729.11|5711.39|5711.39|5729.11|5729.11|5711.39|5711.39|0
1615451700000|2021-03-11 08:35:00|5720.62|5720.62|5716.01|5716.01|5720.62|5720.62|5708.96|5708.96|0
1615452000000|2021-03-11 08:40:00|5716.6|5716.6|5730.44|5730.44|5733.52|5733.52|5716.6|5716.6|0
1615452300000|2021-03-11 08:45:00|5725.83|5725.83|5720.53|5720.53|5725.83|5725.83|5718.14|5718.14|0
1615452600000|2021-03-11 08:50:00|5722.06|5722.06|5720.53|5720.53|5722.91|5722.91|5715.91|5715.91|0
1615452900000|2021-03-11 08:55:00|5719.04|5719.04|5712.04|5712.04|5722.11|5722.11|5709.81|5709.81|0
1615453200000|2021-03-11 09:00:00|5713.57|5713.57|5704.65|5704.65|5722.45|5722.45|5704.65|5704.65|0
1615453500000|2021-03-11 09:05:00|5698.5|5698.5|5697.3|5697.3|5698.5|5698.5|5696.71|5696.71|0
1615453800000|2021-03-11 09:10:00|5703.45|5703.45|5699.78|5699.78|5703.45|5703.45|5697.3|5697.3|0
1615454100000|2021-03-11 09:15:00|5699.19|5699.19|5711.1|5711.1|5711.1|5711.1|5699.19|5699.19|0
1615454400000|2021-03-11 09:20:00|5708.02|5708.02|5709.86|5709.86|5709.86|5709.86|5708.02|5708.02|0
1615454700000|2021-03-11 09:25:00|5711.39|5711.39|5694.23|5694.23|5717.54|5717.54|5694.23|5694.23|0
1615455000000|2021-03-11 09:30:00|5693.33|5693.33|5695.51|5695.51|5695.51|5695.51|5692.44|5692.44|0
1615455300000|2021-03-11 09:35:00|5692.44|5692.44|5692.39|5692.39|5692.44|5692.44|5689.36|5689.36|0
1615455600000|2021-03-11 09:40:00|5695.47|5695.47|5703.11|5703.11|5706.18|5706.18|5695.47|5695.47|0
1615455900000|2021-03-11 09:45:00|5706.18|5706.18|5704.65|5704.65|5706.18|5706.18|5704.65|5704.65|0
1615456200000|2021-03-11 09:50:00|5702.26|5702.26|5709.31|5709.31|5709.31|5709.31|5702.26|5702.26|0
1615456500000|2021-03-11 09:55:00|5712.38|5712.38|5706.18|5706.18|5712.38|5712.38|5704.44|5704.44|0
1615456800000|2021-03-11 10:00:00|5712.33|5712.33|5704.99|5704.99|5712.33|5712.33|5704.99|5704.99|0
1615457100000|2021-03-11 10:05:00|5706.53|5706.53|5706.53|5706.53|5709.6|5709.6|5701.37|5701.37|0
1615457400000|2021-03-11 10:10:00|5707.72|5707.72|5707.42|5707.42|5707.72|5707.72|5699.74|5699.74|0
1615457700000|2021-03-11 10:15:00|5701.27|5701.27|5697.01|5697.01|5701.27|5701.27|5697.01|5697.01|0
1615458000000|2021-03-11 10:20:00|5696.11|5696.11|5689.36|5689.36|5697.65|5697.65|5686.89|5686.89|0
1615458300000|2021-03-11 10:25:00|5687.83|5687.83|5685.65|5685.65|5690.26|5690.26|5685.65|5685.65|0
1615458600000|2021-03-11 10:30:00|5684.11|5684.11|5687.02|5687.02|5691.29|5691.29|5674.38|5674.38|0
1615458900000|2021-03-11 10:35:00|5688.56|5688.56|5691.64|5691.64|5694.71|5694.71|5688.56|5688.56|0
1615459200000|2021-03-11 10:40:00|5697.79|5697.79|5697.14|5697.14|5700.86|5700.86|5696.25|5696.25|0
1615459500000|2021-03-11 10:45:00|5696.85|5696.85|5688.56|5688.56|5696.85|5696.85|5686.77|5686.77|0
1615459800000|2021-03-11 10:50:00|5690.1|5690.1|5684.89|5684.89|5690.1|5690.1|5680.28|5680.28|0
1615460100000|2021-03-11 10:55:00|5686.08|5686.08|5690.35|5690.35|5692.74|5692.74|5686.08|5686.08|0
1615460400000|2021-03-11 11:00:00|5689.46|5689.46|5688.22|5688.22|5693.43|5693.43|5688.22|5688.22|0
1615460700000|2021-03-11 11:05:00|5687.62|5687.62|5688.17|5688.17|5688.81|5688.81|5684.2|5684.2|0
1615461000000|2021-03-11 11:10:00|5689.71|5689.71|5694.32|5694.32|5695.86|5695.86|5689.71|5689.71|0
1615461300000|2021-03-11 11:15:00|5691.25|5691.25|5691.25|5691.25|5694.32|5694.32|5691.25|5691.25|0
1615461600000|2021-03-11 11:20:00|5692.78|5692.78|5692.19|5692.19|5693.08|5693.08|5692.19|5692.19|0
1615461900000|2021-03-11 11:25:00|5690.65|5690.65|5683.01|5683.01|5691.89|5691.89|5673.78|5673.78|0
1615462200000|2021-03-11 11:30:00|5684.55|5684.55|5683.01|5683.01|5684.55|5684.55|5679.93|5679.93|0
1615462500000|2021-03-11 11:35:00|5681.47|5681.47|5699.48|5699.48|5699.48|5699.48|5681.47|5681.47|0
1615462800000|2021-03-11 11:40:00|5708.71|5708.71|5701.66|5701.66|5708.71|5708.71|5700.13|5700.13|0
1615463100000|2021-03-11 11:45:00|5704.74|5704.74|5701.32|5701.32|5705.93|5705.93|5701.32|5701.32|0
1615463400000|2021-03-11 11:50:00|5707.47|5707.47|5706.53|5706.53|5709.01|5709.01|5699.78|5699.78|0
1615463700000|2021-03-11 11:55:00|5704.99|5704.99|5706.78|5706.78|5706.78|5706.78|5704.1|5704.1|0
1615464000000|2021-03-11 12:00:00|5708.32|5708.32|5702.51|5702.51|5710.11|5710.11|5698.84|5698.84|0
1615464300000|2021-03-11 12:05:00|5697.9|5697.9|5705.04|5705.04|5707.13|5707.13|5691.75|5691.75|0
1615464600000|2021-03-11 12:10:00|5708.11|5708.11|5704.1|5704.1|5708.11|5708.11|5704.1|5704.1|0
1615464900000|2021-03-11 12:15:00|5704.99|5704.99|5704.99|5704.99|5704.99|5704.99|5703.45|5703.45|0
1615465200000|2021-03-11 12:20:00|5703.45|5703.45|5707.03|5707.03|5707.93|5707.93|5703.45|5703.45|0
1615465500000|2021-03-11 12:25:00|5707.33|5707.33|5696.57|5696.57|5710.31|5710.31|5696.57|5696.57|0
1615465800000|2021-03-11 12:30:00|5693.49|5693.49|5696.57|5696.57|5696.57|5696.57|5691.96|5691.96|0
1615466100000|2021-03-11 12:35:00|5699.64|5699.64|5701.78|5701.78|5702.97|5702.97|5698.11|5698.11|0
1615466400000|2021-03-11 12:40:00|5700.24|5700.24|5698.7|5698.7|5701.78|5701.78|5698.7|5698.7|0
1615466700000|2021-03-11 12:45:00|5703.32|5703.32|5700.84|5700.84|5708.48|5708.48|5700.84|5700.84|0
1615467000000|2021-03-11 12:50:00|5703.91|5703.91|5694.44|5694.44|5703.91|5703.91|5692.25|5692.25|0
1615467300000|2021-03-11 12:55:00|5697.51|5697.51|5674.59|5674.59|5697.51|5697.51|5673.99|5673.99|0
1615467600000|2021-03-11 13:00:00|5675.48|5675.48|5682.23|5682.23|5682.23|5682.23|5675.48|5675.48|0
1615468200000|2021-03-11 13:10:00|5681.33|5681.33|5669.97|5669.97|5681.33|5681.33|5669.97|5669.97|0
1615468500000|2021-03-11 13:15:00|5666.9|5666.9|5667.2|5667.2|5667.2|5667.2|5665.11|5665.11|0
1615468800000|2021-03-11 13:20:00|5666.9|5666.9|5680.69|5680.69|5680.69|5680.69|5663.82|5663.82|0
1615469100000|2021-03-11 13:25:00|5683.76|5683.76|5684.66|5684.66|5686.84|5686.84|5683.76|5683.76|0
1615469400000|2021-03-11 13:30:00|5683.76|5683.76|5693.84|5693.84|5693.84|5693.84|5682.23|5682.23|0
1615469700000|2021-03-11 13:35:00|5696.91|5696.91|5702.42|5702.42|5713.99|5713.99|5695.33|5695.33|0
1615470000000|2021-03-11 13:40:00|5703.96|5703.96|5706.05|5706.05|5706.05|5706.05|5694.73|5694.73|0
1615470300000|2021-03-11 13:45:00|5705.45|5705.45|5711.6|5711.6|5716.21|5716.21|5705.45|5705.45|0
1615470600000|2021-03-11 13:50:00|5706.99|5706.99|5704.26|5704.26|5706.99|5706.99|5704.26|5704.26|0
1615470900000|2021-03-11 13:55:00|5702.72|5702.72|5698.11|5698.11|5702.72|5702.72|5696.57|5696.57|0
1615471200000|2021-03-11 14:00:00|5696.57|5696.57|5688.63|5688.63|5696.57|5696.57|5688.03|5688.03|0
1615471500000|2021-03-11 14:05:00|5685.55|5685.55|5676.08|5676.08|5685.55|5685.55|5673|5673|0
1615471800000|2021-03-11 14:10:00|5677.61|5677.61|5678.21|5678.21|5678.21|5678.21|5677.61|5677.61|0
1615472100000|2021-03-11 14:15:00|5679.75|5679.75|5678.81|5678.81|5681.88|5681.88|5677.27|5677.27|0
1615472400000|2021-03-11 14:20:00|5681.88|5681.88|5680.99|5680.99|5684.06|5684.06|5679.45|5679.45|0
1615472700000|2021-03-11 14:25:00|5680.09|5680.09|5673.94|5673.94|5680.09|5680.09|5673.94|5673.94|0
1615473000000|2021-03-11 14:30:00|5673.05|5673.05|5665.7|5665.7|5683.81|5683.81|5658.02|5658.02|0
1615473300000|2021-03-11 14:35:00|5666.9|5666.9|5671.21|5671.21|5674.59|5674.59|5661.69|5661.69|0
1615473600000|2021-03-11 14:40:00|5671.81|5671.81|5673.64|5673.64|5681.03|5681.03|5670.96|5670.96|0
1615473900000|2021-03-11 14:45:00|5675.18|5675.18|5675.14|5675.14|5681.58|5681.58|5675.14|5675.14|0
1615474200000|2021-03-11 14:50:00|5678.21|5678.21|5701.53|5701.53|5702.08|5702.08|5676.67|5676.67|0
1615474500000|2021-03-11 14:55:00|5700.93|5700.93|5698.45|5698.45|5715.02|5715.02|5698.45|5698.45|0
1615474800000|2021-03-11 15:00:00|5696.91|5696.91|5694.53|5694.53|5696.91|5696.91|5683.76|5683.76|0
1615475100000|2021-03-11 15:05:00|5702.21|5702.21|5707.08|5707.08|5707.08|5707.08|5702.21|5702.21|0
1615475400000|2021-03-11 15:10:00|5702.47|5702.47|5703.11|5703.11|5703.11|5703.11|5700.03|5700.03|0
1615475700000|2021-03-11 15:15:00|5704.65|5704.65|5699.14|5699.14|5704.65|5704.65|5694.23|5694.23|0
1615476000000|2021-03-11 15:20:00|5699.44|5699.44|5697.01|5697.01|5707.13|5707.13|5697.01|5697.01|0
1615476300000|2021-03-11 15:25:00|5695.47|5695.47|5693.59|5693.59|5696.36|5696.36|5693.29|5693.29|0
1615476600000|2021-03-11 15:30:00|5688.97|5688.97|5693.54|5693.54|5695.08|5695.08|5686.2|5686.2|0
1615476900000|2021-03-11 15:35:00|5694.14|5694.14|5695.72|5695.72|5701.39|5701.39|5692.65|5692.65|0
1615477200000|2021-03-11 15:40:00|5697.26|5697.26|5694.18|5694.18|5704.95|5704.95|5694.18|5694.18|0
1615477500000|2021-03-11 15:45:00|5691.11|5691.11|5702.12|5702.12|5706.74|5706.74|5691.11|5691.11|0
1615477800000|2021-03-11 15:50:00|5699.05|5699.05|5709.21|5709.21|5713.18|5713.18|5699.05|5699.05|0
1615478100000|2021-03-11 15:55:00|5710.75|5710.75|5692.35|5692.35|5710.75|5710.75|5692.35|5692.35|0
1615478400000|2021-03-11 16:00:00|5683.12|5683.12|5678.21|5678.21|5683.12|5683.12|5678.21|5678.21|0
1615478700000|2021-03-11 16:05:00|5676.67|5676.67|5661.6|5661.6|5676.67|5676.67|5659.46|5659.46|0
1615479000000|2021-03-11 16:10:00|5661.3|5661.3|5665.91|5665.91|5670.52|5670.52|5658.22|5658.22|0
1615479300000|2021-03-11 16:15:00|5664.37|5664.37|5658.87|5658.87|5666.55|5666.55|5657.63|5657.63|0
1615479600000|2021-03-11 16:20:00|5659.46|5659.46|5666.81|5666.81|5672.31|5672.31|5659.46|5659.46|0
1615479900000|2021-03-11 16:25:00|5671.42|5671.42|5680.35|5680.35|5684.27|5684.27|5671.12|5671.12|0
1615536900000|2021-03-12 08:15:00|5653.4|5653.4|5658.71|5658.71|5661.09|5661.09|5651.87|5651.87|0
1615537200000|2021-03-12 08:20:00|5661.78|5661.78|5674.33|5674.33|5674.33|5674.33|5661.78|5661.78|0
1615537500000|2021-03-12 08:25:00|5675.23|5675.23|5673.74|5673.74|5675.23|5675.23|5673.74|5673.74|0
1615537800000|2021-03-12 08:30:00|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|0
1615538100000|2021-03-12 08:35:00|5669.12|5669.12|5660.04|5660.04|5669.12|5669.12|5648.88|5648.88|0
1615538400000|2021-03-12 08:40:00|5659.44|5659.44|5659.65|5659.65|5663.02|5663.02|5659.44|5659.44|0
1615538700000|2021-03-12 08:45:00|5664.26|5664.26|5665.41|5665.41|5665.75|5665.75|5658.11|5658.11|0
1615539000000|2021-03-12 08:50:00|5659.26|5659.26|5680.87|5680.87|5680.87|5680.87|5650.12|5650.12|0
1615539300000|2021-03-12 08:55:00|5679.98|5679.98|5679.98|5679.98|5679.98|5679.98|5679.98|5679.98|0
1615539600000|2021-03-12 09:00:00|5667.68|5667.68|5673.39|5673.39|5673.39|5673.39|5667.68|5667.68|0
1615539900000|2021-03-12 09:05:00|5673.99|5673.99|5676.72|5676.72|5683.21|5683.21|5673.99|5673.99|0
1615540200000|2021-03-12 09:10:00|5677.61|5677.61|5673.64|5673.64|5677.61|5677.61|5673.64|5673.64|0
1615540500000|2021-03-12 09:15:00|5672.11|5672.11|5667.24|5667.24|5672.11|5672.11|5666.65|5666.65|0
1615540800000|2021-03-12 09:20:00|5665.7|5665.7|5662.29|5662.29|5665.7|5665.7|5661.09|5661.09|0
1615541100000|2021-03-12 09:25:00|5654.6|5654.6|5659.55|5659.55|5659.55|5659.55|5654.6|5654.6|0
1615541400000|2021-03-12 09:30:00|5656.48|5656.48|5668.99|5668.99|5668.99|5668.99|5650.33|5650.33|0
1615541700000|2021-03-12 09:35:00|5671.07|5671.07|5671.07|5671.07|5671.07|5671.07|5671.07|5671.07|0
1615542000000|2021-03-12 09:40:00|5669.88|5669.88|5672.06|5672.06|5672.06|5672.06|5668.99|5668.99|0
1615542300000|2021-03-12 09:45:00|5661.3|5661.3|5658.87|5658.87|5664.37|5664.37|5655.79|5655.79|0
1615542600000|2021-03-12 09:50:00|5657.97|5657.97|5654.9|5654.9|5662.58|5662.58|5651.82|5651.82|0
1615543200000|2021-03-12 10:00:00|5651.82|5651.82|5644.73|5644.73|5651.82|5651.82|5644.13|5644.13|0
1615543500000|2021-03-12 10:05:00|5643.19|5643.19|5632.43|5632.43|5643.19|5643.19|5632.43|5632.43|0
1615543800000|2021-03-12 10:10:00|5633.97|5633.97|5638.24|5638.24|5638.24|5638.24|5633.97|5633.97|0
1615544100000|2021-03-12 10:15:00|5635.16|5635.16|5632.09|5632.09|5635.16|5635.16|5630.55|5630.55|0
1615544400000|2021-03-12 10:20:00|5631.79|5631.79|5631.79|5631.79|5633.32|5633.32|5631.79|5631.79|0
1615544700000|2021-03-12 10:25:00|5632.98|5632.98|5629.61|5629.61|5636.95|5636.95|5629.61|5629.61|0
1615545000000|2021-03-12 10:30:00|5634.22|5634.22|5635.11|5635.11|5638.83|5638.83|5631.14|5631.14|0
1615545300000|2021-03-12 10:35:00|5633.58|5633.58|5634.77|5634.77|5635.37|5635.37|5633.58|5633.58|0
1615545600000|2021-03-12 10:40:00|5635.37|5635.37|5655.35|5655.35|5655.35|5655.35|5635.37|5635.37|0
1615545900000|2021-03-12 10:45:00|5654.16|5654.16|5655.65|5655.65|5658.77|5658.77|5654.16|5654.16|0
1615546200000|2021-03-12 10:50:00|5661.8|5661.8|5670.43|5670.43|5671.92|5671.92|5661.8|5661.8|0
1615546500000|2021-03-12 10:55:00|5664.28|5664.28|5662.74|5662.74|5664.28|5664.28|5662.74|5662.74|0
1615546800000|2021-03-12 11:00:00|5658.13|5658.13|5646.82|5646.82|5659.67|5659.67|5646.82|5646.82|0
1615547100000|2021-03-12 11:05:00|5642.21|5642.21|5636.74|5636.74|5642.21|5642.21|5635.21|5635.21|0
1615547400000|2021-03-12 11:10:00|5632.13|5632.13|5630.59|5630.59|5632.13|5632.13|5629.06|5629.06|0
1615547700000|2021-03-12 11:15:00|5629.06|5629.06|5627.52|5627.52|5629.06|5629.06|5627.52|5627.52|0
1615548000000|2021-03-12 11:20:00|5625.98|5625.98|5623.2|5623.2|5626.28|5626.28|5623.2|5623.2|0
1615548300000|2021-03-12 11:25:00|5624.74|5624.74|5619.24|5619.24|5624.74|5624.74|5617.7|5617.7|0
1615548600000|2021-03-12 11:30:00|5617.7|5617.7|5617.65|5617.65|5618.89|5618.89|5616.16|5616.16|0
1615548900000|2021-03-12 11:35:00|5616.11|5616.11|5613.04|5613.04|5616.11|5616.11|5609.96|5609.96|0
1615549200000|2021-03-12 11:40:00|5612.44|5612.44|5617.05|5617.05|5617.05|5617.05|5612.44|5612.44|0
1615549500000|2021-03-12 11:45:00|5616.76|5616.76|5633.67|5633.67|5633.67|5633.67|5616.76|5616.76|0
1615549800000|2021-03-12 11:50:00|5627.52|5627.52|5634.56|5634.56|5637.64|5637.64|5627.52|5627.52|0
1615550100000|2021-03-12 11:55:00|5639.18|5639.18|5640.71|5640.71|5640.71|5640.71|5637.64|5637.64|0
1615550400000|2021-03-12 12:00:00|5637.64|5637.64|5633.72|5633.72|5637.64|5637.64|5633.72|5633.72|0
1615550700000|2021-03-12 12:05:00|5633.12|5633.12|5644.82|5644.82|5645.42|5645.42|5633.12|5633.12|0
1615551000000|2021-03-12 12:10:00|5654.05|5654.05|5657.33|5657.33|5657.33|5657.33|5653.75|5653.75|0
1615551300000|2021-03-12 12:15:00|5655.79|5655.79|5663.43|5663.43|5665.02|5665.02|5655.79|5655.79|0
1615551600000|2021-03-12 12:20:00|5660.36|5660.36|5658.22|5658.22|5660.36|5660.36|5658.22|5658.22|0
1615551900000|2021-03-12 12:25:00|5662.84|5662.84|5664.97|5664.97|5670.18|5670.18|5662.84|5662.84|0
1615552200000|2021-03-12 12:30:00|5666.51|5666.51|5659.71|5659.71|5666.51|5666.51|5659.71|5659.71|0
1615552500000|2021-03-12 12:35:00|5658.18|5658.18|5654.76|5654.76|5658.18|5658.18|5653.56|5653.56|0
1615552800000|2021-03-12 12:40:00|5650.15|5650.15|5648.61|5648.61|5656.3|5656.3|5648.61|5648.61|0
1615553100000|2021-03-12 12:45:00|5647.07|5647.07|5660.91|5660.91|5660.91|5660.91|5642.46|5642.46|0
1615553400000|2021-03-12 12:50:00|5662.45|5662.45|5659.67|5659.67|5665.82|5665.82|5659.67|5659.67|0
1615553700000|2021-03-12 12:55:00|5661.21|5661.21|5651.98|5651.98|5662.74|5662.74|5650.44|5650.44|0
1615554000000|2021-03-12 13:00:00|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5648.06|5648.06|0
1615554300000|2021-03-12 13:05:00|5649.89|5649.89|5646.82|5646.82|5651.43|5651.43|5646.82|5646.82|0
1615554600000|2021-03-12 13:10:00|5645.92|5645.92|5644.68|5644.68|5646.22|5646.22|5643.15|5643.15|0
1615554900000|2021-03-12 13:15:00|5645.88|5645.88|5647.71|5647.71|5649.85|5649.85|5645.88|5645.88|0
1615555200000|2021-03-12 13:20:00|5650.79|5650.79|5646.18|5646.18|5650.79|5650.79|5646.18|5646.18|0
1615555500000|2021-03-12 13:25:00|5647.71|5647.71|5636.7|5636.7|5650.79|5650.79|5636.35|5636.35|0
1615555800000|2021-03-12 13:30:00|5639.77|5639.77|5643.84|5643.84|5653.61|5653.61|5639.77|5639.77|0
1615556400000|2021-03-12 13:40:00|5637.69|5637.69|5640.76|5640.76|5640.76|5640.76|5634.61|5634.61|0
1615557000000|2021-03-12 13:50:00|5639.22|5639.22|5653.31|5653.31|5653.31|5653.31|5639.22|5639.22|0
1615557300000|2021-03-12 13:55:00|5650.24|5650.24|5648.7|5648.7|5650.24|5650.24|5647.16|5647.16|0
1615557600000|2021-03-12 14:00:00|5651.78|5651.78|5658.22|5658.22|5658.22|5658.22|5651.78|5651.78|0
1615557900000|2021-03-12 14:05:00|5653.61|5653.61|5665.61|5665.61|5670.23|5670.23|5650.54|5650.54|0
1615558200000|2021-03-12 14:10:00|5661|5661|5657.93|5657.93|5661|5661|5657.93|5657.93|0
1615558500000|2021-03-12 14:15:00|5654.85|5654.85|5653.31|5653.31|5656.39|5656.39|5653.31|5653.31|0
1615558800000|2021-03-12 14:20:00|5652.72|5652.72|5652.72|5652.72|5652.72|5652.72|5652.72|5652.72|0
1615559100000|2021-03-12 14:25:00|5655.79|5655.79|5656.98|5656.98|5656.98|5656.98|5655.79|5655.79|0
1615559400000|2021-03-12 14:30:00|5657.28|5657.28|5687.3|5687.3|5694|5694|5657.28|5657.28|0
1615559700000|2021-03-12 14:35:00|5691.91|5691.91|5715.27|5715.27|5715.27|5715.27|5682.73|5682.73|0
1615560000000|2021-03-12 14:40:00|5716.76|5716.76|5713.94|5713.94|5724.45|5724.45|5713.34|5713.34|0
1615560300000|2021-03-12 14:45:00|5712.4|5712.4|5689.52|5689.52|5712.4|5712.4|5689.52|5689.52|0
1615560600000|2021-03-12 14:50:00|5692.21|5692.21|5682.98|5682.98|5692.21|5692.21|5673.51|5673.51|0
1615560900000|2021-03-12 14:55:00|5683.88|5683.88|5679.27|5679.27|5685.67|5685.67|5679.27|5679.27|0
1615561200000|2021-03-12 15:00:00|5680.8|5680.8|5681.7|5681.7|5683.88|5683.88|5677.09|5677.09|0
1615561500000|2021-03-12 15:05:00|5683.24|5683.24|5692.12|5692.12|5694.3|5694.3|5683.24|5683.24|0
1615561800000|2021-03-12 15:10:00|5693.31|5693.31|5698.31|5698.31|5698.61|5698.61|5691.86|5691.86|0
1615562100000|2021-03-12 15:15:00|5704.46|5704.46|5713.94|5713.94|5713.94|5713.94|5695.28|5695.28|0
1615562400000|2021-03-12 15:20:00|5709.33|5709.33|5705.31|5705.31|5709.33|5709.33|5700.15|5700.15|0
1615562700000|2021-03-12 15:25:00|5703.77|5703.77|5690.49|5690.49|5708.59|5708.59|5690.19|5690.19|0
1615563000000|2021-03-12 15:30:00|5692.02|5692.02|5692.32|5692.32|5692.32|5692.32|5682.55|5682.55|0
1615563300000|2021-03-12 15:35:00|5694.41|5694.41|5699.67|5699.67|5701.46|5701.46|5692.62|5692.62|0
1615563600000|2021-03-12 15:40:00|5701.2|5701.2|5709.14|5709.14|5709.14|5709.14|5701.2|5701.2|0
1615563900000|2021-03-12 15:45:00|5707.61|5707.61|5720.59|5720.59|5720.59|5720.59|5707.61|5707.61|0
1615564200000|2021-03-12 15:50:00|5720.89|5720.89|5713.25|5713.25|5722.13|5722.13|5713.25|5713.25|0
1615564500000|2021-03-12 15:55:00|5714.44|5714.44|5720.59|5720.59|5722.13|5722.13|5709.83|5709.83|0
1615564800000|2021-03-12 16:00:00|5719.06|5719.06|5717.52|5717.52|5719.06|5719.06|5715.98|5715.98|0
1615565100000|2021-03-12 16:05:00|5719.06|5719.06|5719.4|5719.4|5721.24|5721.24|5718.16|5718.16|0
1615565400000|2021-03-12 16:10:00|5717.86|5717.86|5718.46|5718.46|5719.4|5719.4|5717.86|5717.86|0
1615565700000|2021-03-12 16:15:00|5721.54|5721.54|5716.62|5716.62|5724.01|5724.01|5713.55|5713.55|0
1615566000000|2021-03-12 16:20:00|5713.55|5713.55|5720.8|5720.8|5723.88|5723.88|5713.55|5713.55|0
1615566300000|2021-03-12 16:25:00|5719.91|5719.91|5718.46|5718.46|5724.52|5724.52|5718.46|5718.46|0
1615796100000|2021-03-15 08:15:00|5793.61|5793.61|5802.84|5802.84|5802.84|5802.84|5793.61|5793.61|0
1615796400000|2021-03-15 08:20:00|5796.69|5796.69|5795.5|5795.5|5814.5|5814.5|5794.6|5794.6|0
1615796700000|2021-03-15 08:25:00|5789.05|5789.05|5788.45|5788.45|5789.05|5789.05|5788.45|5788.45|0
1615797000000|2021-03-15 08:30:00|5774.61|5774.61|5772.48|5772.48|5779.23|5779.23|5772.48|5772.48|0
1615797300000|2021-03-15 08:35:00|5772.18|5772.18|5770.69|5770.69|5772.48|5772.48|5770.69|5770.69|0
1615797600000|2021-03-15 08:40:00|5778.38|5778.38|5794.56|5794.56|5802.24|5802.24|5778.38|5778.38|0
1615797900000|2021-03-15 08:45:00|5793.96|5793.96|5791.09|5791.09|5798.13|5798.13|5791.09|5791.09|0
1615798200000|2021-03-15 08:50:00|5790.79|5790.79|5766.58|5766.58|5792.33|5792.33|5766.58|5766.58|0
1615798500000|2021-03-15 08:55:00|5768.07|5768.07|5764.4|5764.4|5768.07|5768.07|5764.1|5764.1|0
1615798800000|2021-03-15 09:00:00|5761.33|5761.33|5769.31|5769.31|5769.91|5769.91|5761.33|5761.33|0
1615799100000|2021-03-15 09:05:00|5766.24|5766.24|5763.16|5763.16|5766.24|5766.24|5763.16|5763.16|0
1615799400000|2021-03-15 09:10:00|5766.24|5766.24|5765.64|5765.64|5766.24|5766.24|5765.64|5765.64|0
1615799700000|2021-03-15 09:15:00|5761.03|5761.03|5756.71|5756.71|5761.62|5761.62|5756.42|5756.42|0
1615800000000|2021-03-15 09:20:00|5756.12|5756.12|5751.5|5751.5|5756.12|5756.12|5746.89|5746.89|0
1615800300000|2021-03-15 09:25:00|5749.97|5749.97|5727.64|5727.64|5749.97|5749.97|5725.41|5725.41|0
1615800600000|2021-03-15 09:30:00|5721.49|5721.49|5742.62|5742.62|5743.82|5743.82|5721.49|5721.49|0
1615800900000|2021-03-15 09:35:00|5753.39|5753.39|5779.04|5779.04|5779.04|5779.04|5751.55|5751.55|0
1615801200000|2021-03-15 09:40:00|5783.65|5783.65|5789.8|5789.8|5794.42|5794.42|5780.58|5780.58|0
1615801500000|2021-03-15 09:45:00|5785.19|5785.19|5776.7|5776.7|5785.19|5785.19|5776.7|5776.7|0
1615801800000|2021-03-15 09:50:00|5773.63|5773.63|5769.75|5769.75|5782.3|5782.3|5769.75|5769.75|0
1615802100000|2021-03-15 09:55:00|5768.26|5768.26|5770.05|5770.05|5773.12|5773.12|5768.26|5768.26|0
1615802400000|2021-03-15 10:00:00|5768.51|5768.51|5769.7|5769.7|5769.7|5769.7|5768.51|5768.51|0
1615802700000|2021-03-15 10:05:00|5768.17|5768.17|5774.32|5774.32|5778.93|5778.93|5768.17|5768.17|0
1615803000000|2021-03-15 10:10:00|5772.78|5772.78|5776.45|5776.45|5776.45|5776.45|5770.3|5770.3|0
1615803300000|2021-03-15 10:15:00|5775.55|5775.55|5746.98|5746.98|5776.15|5776.15|5746.98|5746.98|0
1615803600000|2021-03-15 10:20:00|5736.22|5736.22|5751.25|5751.25|5754.33|5754.33|5736.22|5736.22|0
1615803900000|2021-03-15 10:25:00|5752.79|5752.79|5754.33|5754.33|5757.4|5757.4|5752.79|5752.79|0
1615804200000|2021-03-15 10:30:00|5746.64|5746.64|5738.06|5738.06|5746.64|5746.64|5731.91|5731.91|0
1615804500000|2021-03-15 10:35:00|5739.6|5739.6|5734.98|5734.98|5739.6|5739.6|5733.45|5733.45|0
1615804800000|2021-03-15 10:40:00|5735.58|5735.58|5740.79|5740.79|5740.79|5740.79|5733.1|5733.1|0
1615805100000|2021-03-15 10:45:00|5740.19|5740.19|5743.91|5743.91|5743.91|5743.91|5739.3|5739.3|0
1615805400000|2021-03-15 10:50:00|5744.51|5744.51|5742.97|5742.97|5746.04|5746.04|5741.43|5741.43|0
1615805700000|2021-03-15 10:55:00|5736.82|5736.82|5740.28|5740.28|5740.88|5740.88|5735.92|5735.92|0
1615806000000|2021-03-15 11:00:00|5738.75|5738.75|5731.66|5731.66|5739.34|5739.34|5731.66|5731.66|0
1615806300000|2021-03-15 11:05:00|5732.25|5732.25|5747.93|5747.93|5747.93|5747.93|5732.25|5732.25|0
1615806600000|2021-03-15 11:10:00|5744.85|5744.85|5744.6|5744.6|5749.46|5749.46|5744.6|5744.6|0
1615806900000|2021-03-15 11:15:00|5743.06|5743.06|5745.79|5745.79|5747.33|5747.33|5743.06|5743.06|0
1615807200000|2021-03-15 11:20:00|5744.9|5744.9|5743.4|5743.4|5744.9|5744.9|5743.36|5743.36|0
1615807500000|2021-03-15 11:25:00|5744.94|5744.94|5746.78|5746.78|5751.39|5751.39|5744.94|5744.94|0
1615807800000|2021-03-15 11:30:00|5746.48|5746.48|5742.51|5742.51|5752.33|5752.33|5742.51|5742.51|0
1615808100000|2021-03-15 11:35:00|5741.02|5741.02|5746.82|5746.82|5746.82|5746.82|5741.02|5741.02|0
1615808400000|2021-03-15 11:40:00|5746.23|5746.23|5748.36|5748.36|5748.36|5748.36|5746.23|5746.23|0
1615808700000|2021-03-15 11:45:00|5747.47|5747.47|5753.32|5753.32|5753.32|5753.32|5745.93|5745.93|0
1615809000000|2021-03-15 11:50:00|5753.62|5753.62|5750.54|5750.54|5753.62|5753.62|5749|5749|0
1615809300000|2021-03-15 11:55:00|5750.24|5750.24|5742.26|5742.26|5750.24|5750.24|5740.72|5740.72|0
1615809600000|2021-03-15 12:00:00|5741.06|5741.06|5742.95|5742.95|5744.14|5744.14|5741.06|5741.06|0
1615809900000|2021-03-15 12:05:00|5744.48|5744.48|5746.32|5746.32|5746.32|5746.32|5742.35|5742.35|0
1615810200000|2021-03-15 12:10:00|5743.24|5743.24|5731.89|5731.89|5743.24|5743.24|5731.89|5731.89|0
1615810500000|2021-03-15 12:15:00|5730.35|5730.35|5735.86|5735.86|5740.47|5740.47|5722.66|5722.66|0
1615810800000|2021-03-15 12:20:00|5738.93|5738.93|5735.56|5735.56|5739.53|5739.53|5735.56|5735.56|0
1615811100000|2021-03-15 12:25:00|5735.26|5735.26|5739.87|5739.87|5739.87|5739.87|5733.72|5733.72|0
1615811400000|2021-03-15 12:30:00|5741.41|5741.41|5739.83|5739.83|5741.41|5741.41|5738.33|5738.33|0
1615811700000|2021-03-15 12:35:00|5744.44|5744.44|5756.74|5756.74|5756.74|5756.74|5744.44|5744.44|0
1615812000000|2021-03-15 12:40:00|5758.28|5758.28|5766.01|5766.01|5766.01|5766.01|5756.78|5756.78|0
1615812300000|2021-03-15 12:45:00|5761.4|5761.4|5767.55|5767.55|5770.62|5770.62|5761.4|5761.4|0
1615812600000|2021-03-15 12:50:00|5767.25|5767.25|5770.97|5770.97|5774.04|5774.04|5766.95|5766.95|0
1615812900000|2021-03-15 12:55:00|5775.58|5775.58|5779.55|5779.55|5781.09|5781.09|5774.04|5774.04|0
1615813200000|2021-03-15 13:00:00|5776.47|5776.47|5781.68|5781.68|5783.22|5783.22|5769.82|5769.82|0
1615813500000|2021-03-15 13:05:00|5780.15|5780.15|5784.46|5784.46|5786|5786|5780.15|5780.15|0
1615813800000|2021-03-15 13:10:00|5786|5786|5793.09|5793.09|5797.7|5797.7|5786|5786|0
1615814100000|2021-03-15 13:15:00|5788.48|5788.48|5795.91|5795.91|5797.45|5797.45|5787.58|5787.58|0
1615814400000|2021-03-15 13:20:00|5797.45|5797.45|5790.11|5790.11|5797.45|5797.45|5790.11|5790.11|0
1615814700000|2021-03-15 13:25:00|5785.49|5785.49|5787.63|5787.63|5790.36|5790.36|5784.55|5784.55|0
1615815000000|2021-03-15 13:30:00|5792.24|5792.24|5795.02|5795.02|5796.51|5796.51|5789.16|5789.16|0
1615815300000|2021-03-15 13:35:00|5791.94|5791.94|5791.89|5791.89|5793.48|5793.48|5787.33|5787.33|0
1615815600000|2021-03-15 13:40:00|5790.36|5790.36|5791.99|5791.99|5796.51|5796.51|5788.82|5788.82|0
1615815900000|2021-03-15 13:45:00|5791.09|5791.09|5789.55|5789.55|5791.09|5791.09|5788.02|5788.02|0
1615816200000|2021-03-15 13:50:00|5788.02|5788.02|5727.71|5727.71|5795.06|5795.06|5717.25|5717.25|0
1615816500000|2021-03-15 13:55:00|5732.32|5732.32|5727.71|5727.71|5738.47|5738.47|5723.1|5723.1|0
1615816800000|2021-03-15 14:00:00|5727.11|5727.11|5709.01|5709.01|5728.65|5728.65|5705.93|5705.93|0
1615817100000|2021-03-15 14:05:00|5702.86|5702.86|5695.17|5695.17|5702.86|5702.86|5693.63|5693.63|0
1615817400000|2021-03-15 14:10:00|5695.47|5695.47|5693.59|5693.59|5705.89|5705.89|5686.89|5686.89|0
1615817700000|2021-03-15 14:15:00|5692.99|5692.99|5701.57|5701.57|5703.75|5703.75|5692.99|5692.99|0
1615818000000|2021-03-15 14:20:00|5707.72|5707.72|5704.26|5704.26|5713.53|5713.53|5699.35|5699.35|0
1615818300000|2021-03-15 14:25:00|5707.33|5707.33|5702.08|5702.08|5712.84|5712.84|5702.08|5702.08|0
1615818600000|2021-03-15 14:30:00|5703.61|5703.61|5701.14|5701.14|5703.61|5703.61|5695.33|5695.33|0
1615818900000|2021-03-15 14:35:00|5705.75|5705.75|5708.48|5708.48|5708.48|5708.48|5699.25|5699.25|0
1615819200000|2021-03-15 14:40:00|5708.18|5708.18|5696.82|5696.82|5708.18|5708.18|5695.28|5695.28|0
1615819500000|2021-03-15 14:45:00|5697.12|5697.12|5689.68|5689.68|5697.12|5697.12|5688.15|5688.15|0
1615819800000|2021-03-15 14:50:00|5691.22|5691.22|5689.68|5689.68|5691.22|5691.22|5689.68|5689.68|0
1615820100000|2021-03-15 14:55:00|5689.39|5689.39|5597.31|5597.31|5689.39|5689.39|5597.31|5597.31|0
1615820400000|2021-03-15 15:00:00|5594.23|5594.23|5648.82|5648.82|5652.4|5652.4|5592.01|5592.01|0
1615820700000|2021-03-15 15:05:00|5655.08|5655.08|5620.44|5620.44|5659.05|5659.05|5593.57|5593.57|0
1615821000000|2021-03-15 15:10:00|5618.65|5618.65|5632.21|5632.21|5632.71|5632.71|5610.96|5610.96|0
1615821300000|2021-03-15 15:15:00|5633.75|5633.75|5624.43|5624.43|5635.08|5635.08|5619.1|5619.1|0
1615821600000|2021-03-15 15:20:00|5625.92|5625.92|5593.03|5593.03|5625.92|5625.92|5591.68|5591.68|0
1615821900000|2021-03-15 15:25:00|5589.3|5589.3|5591.25|5591.25|5604.95|5604.95|5586.22|5586.22|0
1615822200000|2021-03-15 15:30:00|5589.71|5589.71|5561.12|5561.12|5589.71|5589.71|5561.12|5561.12|0
1615822500000|2021-03-15 15:35:00|5556.94|5556.94|5526.81|5526.81|5556.94|5556.94|5525.92|5525.92|0
1615822800000|2021-03-15 15:40:00|5528.35|5528.35|5524.29|5524.29|5529.41|5529.41|5518.21|5518.21|0
1615823100000|2021-03-15 15:45:00|5523.99|5523.99|5518.65|5518.65|5528.61|5528.61|5503.85|5503.85|0
1615823400000|2021-03-15 15:50:00|5522.22|5522.22|5505.52|5505.52|5522.22|5522.22|5502.74|5502.74|0
1615823700000|2021-03-15 15:55:00|5502.45|5502.45|5508.64|5508.64|5512.82|5512.82|5498.36|5498.36|0
1615824000000|2021-03-15 16:00:00|5504.17|5504.17|5504.81|5504.81|5515.53|5515.53|5494.58|5494.58|0
1615824300000|2021-03-15 16:05:00|5503.32|5503.32|5509.79|5509.79|5516.74|5516.74|5501.48|5501.48|0
1615824600000|2021-03-15 16:10:00|5511.33|5511.33|5504.47|5504.47|5514.65|5514.65|5502.93|5502.93|0
1615824900000|2021-03-15 16:15:00|5504.17|5504.17|5499.69|5499.69|5505.71|5505.71|5493.64|5493.64|0
1615825200000|2021-03-15 16:20:00|5500.29|5500.29|5495.43|5495.43|5500.59|5500.59|5492.69|5492.69|0
1615825500000|2021-03-15 16:25:00|5498.5|5498.5|5514.52|5514.52|5518.79|5518.79|5497.61|5497.61|0
1615882500000|2021-03-16 08:15:00|5419.68|5419.68|5405.82|5405.82|5419.98|5419.98|5401.12|5401.12|0
1615882800000|2021-03-16 08:20:00|5416.58|5416.58|5376.52|5376.52|5417.02|5417.02|5362.12|5362.12|0
1615883100000|2021-03-16 08:25:00|5378.01|5378.01|5340.95|5340.95|5378.01|5378.01|5324.88|5324.88|0
1615883400000|2021-03-16 08:30:00|5338.56|5338.56|5357.81|5357.81|5360.34|5360.34|5322.89|5322.89|0
1615883700000|2021-03-16 08:35:00|5356.62|5356.62|5385.83|5385.83|5388.77|5388.77|5356.62|5356.62|0
1615884000000|2021-03-16 08:40:00|5384.94|5384.94|5406.17|5406.17|5406.17|5406.17|5376.01|5376.01|0
1615884300000|2021-03-16 08:45:00|5407.06|5407.06|5406.76|5406.76|5408.55|5408.55|5405.87|5405.87|0
1615884600000|2021-03-16 08:50:00|5406.46|5406.46|5491.58|5491.58|5491.58|5491.58|5406.46|5406.46|0
1615884900000|2021-03-16 08:55:00|5488.5|5488.5|5473.77|5473.77|5510.19|5510.19|5473.77|5473.77|0
1615885200000|2021-03-16 09:00:00|5472.88|5472.88|5477.74|5477.74|5479.53|5479.53|5459.04|5459.04|0
1615885500000|2021-03-16 09:05:00|5478.63|5478.63|5448.23|5448.23|5479.53|5479.53|5447.33|5447.33|0
1615885800000|2021-03-16 09:10:00|5437.47|5437.47|5434.19|5434.19|5437.47|5437.47|5433.11|5433.11|0
1615886100000|2021-03-16 09:15:00|5432.99|5432.99|5415.48|5415.48|5433.89|5433.89|5415.48|5415.48|0
1615886400000|2021-03-16 09:20:00|5416.32|5416.32|5412.06|5412.06|5417.27|5417.27|5412.06|5412.06|0
1615886700000|2021-03-16 09:25:00|5418.21|5418.21|5420.3|5420.3|5423.72|5423.72|5417.14|5417.14|0
1615887000000|2021-03-16 09:30:00|5418.21|5418.21|5408.64|5408.64|5419.41|5419.41|5407.45|5407.45|0
1615887300000|2021-03-16 09:35:00|5407.45|5407.45|5400.86|5400.86|5407.45|5407.45|5392.08|5392.08|0
1615887600000|2021-03-16 09:40:00|5403.94|5403.94|5384.64|5384.64|5403.94|5403.94|5384.64|5384.64|0
1615887900000|2021-03-16 09:45:00|5384.94|5384.94|5376.06|5376.06|5391.43|5391.43|5376.06|5376.06|0
1615888200000|2021-03-16 09:50:00|5368.37|5368.37|5335.29|5335.29|5368.37|5368.37|5333.62|5333.62|0
1615888500000|2021-03-16 09:55:00|5339.91|5339.91|5345.95|5345.95|5345.95|5345.95|5334.58|5334.58|0
1615888800000|2021-03-16 10:00:00|5359.79|5359.79|5352.4|5352.4|5359.79|5359.79|5344.41|5344.41|0
1615889100000|2021-03-16 10:05:00|5352.1|5352.1|5360.38|5360.38|5365.59|5365.59|5352.1|5352.1|0
1615889400000|2021-03-16 10:10:00|5359.79|5359.79|5355.18|5355.18|5362.15|5362.15|5354.7|5354.7|0
1615889700000|2021-03-16 10:15:00|5354.34|5354.34|5361.67|5361.67|5392.08|5392.08|5347.12|5347.12|0
1615890000000|2021-03-16 10:20:00|5369.36|5369.36|5353.16|5353.16|5369.36|5369.36|5352.33|5352.33|0
1615890300000|2021-03-16 10:25:00|5354.7|5354.7|5344.76|5344.76|5358.85|5358.85|5344.76|5344.76|0
1615890600000|2021-03-16 10:30:00|5345.95|5345.95|5344.76|5344.76|5358.25|5358.25|5341.68|5341.68|0
1615890900000|2021-03-16 10:35:00|5347.83|5347.83|5331.16|5331.16|5350.91|5350.91|5329.38|5329.38|0
1615891200000|2021-03-16 10:40:00|5335.77|5335.77|5339.08|5339.08|5341.34|5341.34|5335.77|5335.77|0
1615891500000|2021-03-16 10:45:00|5339.8|5339.8|5331.17|5331.17|5340.4|5340.4|5331.17|5331.17|0
1615891800000|2021-03-16 10:50:00|5335.78|5335.78|5336.83|5336.83|5338.61|5338.61|5333.64|5333.64|0
1615892100000|2021-03-16 10:55:00|5336.95|5336.95|5363.46|5363.46|5385.45|5385.45|5336.95|5336.95|0
1615892400000|2021-03-16 11:00:00|5358.85|5358.85|5324.53|5324.53|5358.85|5358.85|5323.74|5323.74|0
1615892700000|2021-03-16 11:05:00|5322.99|5322.99|5323.71|5323.71|5330.68|5330.68|5311.28|5311.28|0
1615893000000|2021-03-16 11:10:00|5328.32|5328.32|5290.94|5290.94|5329.34|5329.34|5290.94|5290.94|0
1615893300000|2021-03-16 11:15:00|5303.24|5303.24|5317.8|5317.8|5320.87|5320.87|5303.24|5303.24|0
1615893600000|2021-03-16 11:20:00|5316.84|5316.84|5324.77|5324.77|5325.96|5325.96|5315.2|5315.2|0
1615893900000|2021-03-16 11:25:00|5324.17|5324.17|5309.39|5309.39|5324.77|5324.77|5309.39|5309.39|0
1615894200000|2021-03-16 11:30:00|5315.54|5315.54|5320.85|5320.85|5334.58|5334.58|5314.59|5314.59|0
1615894500000|2021-03-16 11:35:00|5321.44|5321.44|5332.8|5332.8|5334.11|5334.11|5321.44|5321.44|0
1615894800000|2021-03-16 11:40:00|5329.73|5329.73|5328.79|5328.79|5347.71|5347.71|5328.79|5328.79|0
1615895100000|2021-03-16 11:45:00|5336.47|5336.47|5328.89|5328.89|5340.25|5340.25|5328.89|5328.89|0
1615895400000|2021-03-16 11:50:00|5330.43|5330.43|5328.9|5328.9|5331.98|5331.98|5327.37|5327.37|0
1615895700000|2021-03-16 11:55:00|5331.98|5331.98|5332.71|5332.71|5332.71|5332.71|5325.83|5325.83|0
1615896000000|2021-03-16 12:00:00|5340.4|5340.4|5332.2|5332.2|5340.4|5340.4|5331.85|5331.85|0
1615896300000|2021-03-16 12:05:00|5331.73|5331.73|5329.04|5329.04|5333.16|5333.16|5325.47|5325.47|0
1615896600000|2021-03-16 12:10:00|5330.58|5330.58|5340.1|5340.1|5344.71|5344.71|5328.44|5328.44|0
1615896900000|2021-03-16 12:15:00|5341.29|5341.29|5334.5|5334.5|5342.78|5342.78|5333.31|5333.31|0
1615897200000|2021-03-16 12:20:00|5339.11|5339.11|5321.35|5321.35|5339.11|5339.11|5321.35|5321.35|0
1615897500000|2021-03-16 12:25:00|5322.54|5322.54|5320.36|5320.36|5328.05|5328.05|5320.36|5320.36|0
1615897800000|2021-03-16 12:30:00|5323.44|5323.44|5324.43|5324.43|5325.62|5325.62|5316.39|5316.39|0
1615898100000|2021-03-16 12:35:00|5325.62|5325.62|5338.51|5338.51|5338.51|5338.51|5323.78|5323.78|0
1615898400000|2021-03-16 12:40:00|5344.66|5344.66|5332.07|5332.07|5347.4|5347.4|5332.07|5332.07|0
1615898700000|2021-03-16 12:45:00|5330.53|5330.53|5332.96|5332.96|5332.96|5332.96|5321.65|5321.65|0
1615899000000|2021-03-16 12:50:00|5326.81|5326.81|5330.18|5330.18|5330.18|5330.18|5320.66|5320.66|0
1615899300000|2021-03-16 12:55:00|5328.65|5328.65|5309.05|5309.05|5328.65|5328.65|5304.44|5304.44|0
1615899600000|2021-03-16 13:00:00|5308.33|5308.33|5283.72|5283.72|5308.33|5308.33|5282.41|5282.41|0
1615899900000|2021-03-16 13:05:00|5285.26|5285.26|5272.48|5272.48|5287.03|5287.03|5272.48|5272.48|0
1615900200000|2021-03-16 13:10:00|5269.41|5269.41|5274.03|5274.03|5274.03|5274.03|5265.75|5265.75|0
1615900500000|2021-03-16 13:15:00|5269.42|5269.42|5262.33|5262.33|5276.05|5276.05|5262.33|5262.33|0
1615900800000|2021-03-16 13:20:00|5260.79|5260.79|5268.96|5268.96|5268.96|5268.96|5235.71|5235.71|0
1615901100000|2021-03-16 13:25:00|5264.34|5264.34|5266.89|5266.89|5273.04|5273.04|5262.92|5262.92|0
1615901400000|2021-03-16 13:30:00|5263.82|5263.82|5216.8|5216.8|5266.46|5266.46|5216.8|5216.8|0
1615901700000|2021-03-16 13:35:00|5217.69|5217.69|5195.87|5195.87|5218.93|5218.93|5195.87|5195.87|0
1615902000000|2021-03-16 13:40:00|5203.56|5203.56|5169.11|5169.11|5205.44|5205.44|5169.11|5169.11|0
1615902300000|2021-03-16 13:45:00|5169.82|5169.82|5173.35|5173.35|5182.12|5182.12|5152.06|5152.06|0
1615902600000|2021-03-16 13:50:00|5176.43|5176.43|5188.62|5188.62|5188.62|5188.62|5166.84|5166.84|0
1615902900000|2021-03-16 13:55:00|5187.9|5187.9|5200.81|5200.81|5206.49|5206.49|5177.14|5177.14|0
1615903200000|2021-03-16 14:00:00|5194.66|5194.66|5168.04|5168.04|5196.8|5196.8|5168.04|5168.04|0
1615903500000|2021-03-16 14:05:00|5163.42|5163.42|5166.03|5166.03|5172.18|5172.18|5157.27|5157.27|0
1615903800000|2021-03-16 14:10:00|5166.63|5166.63|5189.92|5189.92|5189.92|5189.92|5166.63|5166.63|0
1615904100000|2021-03-16 14:15:00|5192.99|5192.99|5194.2|5194.2|5205.08|5205.08|5188.38|5188.38|0
1615904400000|2021-03-16 14:20:00|5198.81|5198.81|5212.04|5212.04|5231.33|5231.33|5195.5|5195.5|0
1615904700000|2021-03-16 14:25:00|5212.52|5212.52|5205.43|5205.43|5221.62|5221.62|5205.43|5205.43|0
1615905000000|2021-03-16 14:30:00|5204.71|5204.71|5181.18|5181.18|5204.71|5204.71|5181.18|5181.18|0
1615905300000|2021-03-16 14:35:00|5180.95|5180.95|5175.99|5175.99|5182.97|5182.97|5175.97|5175.97|0
1615905600000|2021-03-16 14:40:00|5177.53|5177.53|5167.45|5167.45|5182.97|5182.97|5161.65|5161.65|0
1615905900000|2021-03-16 14:45:00|5172.06|5172.06|5171|5171|5179.99|5179.99|5167.69|5167.69|0
1615906200000|2021-03-16 14:50:00|5169.47|5169.47|5162.75|5162.75|5170.42|5170.42|5158.13|5158.13|0
1615906500000|2021-03-16 14:55:00|5162.27|5162.27|5160.48|5160.48|5162.27|5162.27|5146.3|5146.3|0
1615906800000|2021-03-16 15:00:00|5159.88|5159.88|5168.53|5168.53|5168.53|5168.53|5150.66|5150.66|0
1615907100000|2021-03-16 15:05:00|5170.06|5170.06|5189.56|5189.56|5189.56|5189.56|5164.72|5164.72|0
1615907400000|2021-03-16 15:10:00|5189.44|5189.44|5195.13|5195.13|5195.72|5195.72|5188.37|5188.37|0
1615907700000|2021-03-16 15:15:00|5196.66|5196.66|5237.71|5237.71|5237.71|5237.71|5195.13|5195.13|0
1615908000000|2021-03-16 15:20:00|5236.18|5236.18|5243.86|5243.86|5255|5255|5236.18|5236.18|0
1615908300000|2021-03-16 15:25:00|5248.48|5248.48|5238.3|5238.3|5249.42|5249.42|5238.3|5238.3|0
1615908600000|2021-03-16 15:30:00|5236.76|5236.76|5249.28|5249.28|5265.02|5265.02|5233.68|5233.68|0
1615908900000|2021-03-16 15:35:00|5250.82|5250.82|5244.19|5244.19|5259.58|5259.58|5244.19|5244.19|0
1615909200000|2021-03-16 15:40:00|5244.08|5244.08|5230.58|5230.58|5249.17|5249.17|5230.58|5230.58|0
1615909500000|2021-03-16 15:45:00|5218.28|5218.28|5216.74|5216.74|5222.89|5222.89|5207.52|5207.52|0
1615909800000|2021-03-16 15:50:00|5215.91|5215.91|5215.45|5215.45|5215.91|5215.91|5211.15|5211.15|0
1615910100000|2021-03-16 15:55:00|5218.52|5218.52|5219.81|5219.81|5221.6|5221.6|5209.4|5209.4|0
1615910400000|2021-03-16 16:00:00|5220.16|5220.16|5221.82|5221.82|5231.87|5231.87|5218.27|5218.27|0
1615910700000|2021-03-16 16:05:00|5220.28|5220.28|5215.45|5215.45|5221.48|5221.48|5206.1|5206.1|0
1615911000000|2021-03-16 16:10:00|5216.98|5216.98|5216.98|5216.98|5218.52|5218.52|5208.22|5208.22|0
1615911300000|2021-03-16 16:15:00|5217.34|5217.34|5206.92|5206.92|5217.34|5217.34|5202.67|5202.67|0
1615911600000|2021-03-16 16:20:00|5208.46|5208.46|5213.91|5213.91|5213.91|5213.91|5193.56|5193.56|0
1615911900000|2021-03-16 16:25:00|5210.83|5210.83|5212.12|5212.12|5214.15|5214.15|5201.45|5201.45|0
1615968900000|2021-03-17 08:15:00|5187.03|5187.03|5187.61|5187.61|5198.63|5198.63|5184.67|5184.67|0
1615969200000|2021-03-17 08:20:00|5189.15|5189.15|5179.35|5179.35|5189.15|5189.15|5170.94|5170.94|0
1615969500000|2021-03-17 08:25:00|5173.2|5173.2|5193.76|5193.76|5200.39|5200.39|5167.5|5167.5|0
1615969800000|2021-03-17 08:30:00|5198.37|5198.37|5183.85|5183.85|5226.9|5226.9|5183.85|5183.85|0
1615970100000|2021-03-17 08:35:00|5180.77|5180.77|5179.22|5179.22|5191.53|5191.53|5177.68|5177.68|0
1615970400000|2021-03-17 08:40:00|5180.76|5180.76|5217.08|5217.08|5227.84|5227.84|5179.22|5179.22|0
1615970700000|2021-03-17 08:45:00|5215.54|5215.54|5216.36|5216.36|5219.9|5219.9|5210.67|5210.67|0
1615971000000|2021-03-17 08:50:00|5216.48|5216.48|5205.34|5205.34|5218.36|5218.36|5205.34|5205.34|0
1615971300000|2021-03-17 08:55:00|5203.81|5203.81|5197.07|5197.07|5203.81|5203.81|5196.12|5196.12|0
1615971600000|2021-03-17 09:00:00|5197.43|5197.43|5215.41|5215.41|5216.72|5216.72|5196.84|5196.84|0
1615971900000|2021-03-17 09:05:00|5212.33|5212.33|5216.36|5216.36|5221.56|5221.56|5212.33|5212.33|0
1615972200000|2021-03-17 09:10:00|5214.82|5214.82|5228.78|5228.78|5228.78|5228.78|5214.82|5214.82|0
1615972500000|2021-03-17 09:15:00|5227.94|5227.94|5246.29|5246.29|5247.83|5247.83|5227.94|5227.94|0
1615972800000|2021-03-17 09:20:00|5244.75|5244.75|5252.44|5252.44|5253.98|5253.98|5243.21|5243.21|0
1615973100000|2021-03-17 09:25:00|5249.36|5249.36|5249.96|5249.96|5253.98|5253.98|5243.09|5243.09|0
1615973400000|2021-03-17 09:30:00|5246.88|5246.88|5242.51|5242.51|5246.88|5246.88|5229.97|5229.97|0
1615973700000|2021-03-17 09:35:00|5243.47|5243.47|5228.43|5228.43|5244.18|5244.18|5228.43|5228.43|0
1615974000000|2021-03-17 09:40:00|5223.82|5223.82|5214.48|5214.48|5229.85|5229.85|5202.18|5202.18|0
1615974300000|2021-03-17 09:45:00|5214.36|5214.36|5214.12|5214.12|5223.34|5223.34|5212.58|5212.58|0
1615974600000|2021-03-17 09:50:00|5218.73|5218.73|5217.3|5217.3|5227.96|5227.96|5217.19|5217.19|0
1615974900000|2021-03-17 09:55:00|5217.06|5217.06|5219.87|5219.87|5221.3|5221.3|5215.88|5215.88|0
1615975200000|2021-03-17 10:00:00|5220.35|5220.35|5218.72|5218.72|5220.36|5220.36|5215.72|5215.72|0
1615975500000|2021-03-17 10:05:00|5217.18|5217.18|5184.89|5184.89|5217.18|5217.18|5177.21|5177.21|0
1615975800000|2021-03-17 10:10:00|5184.65|5184.65|5160.37|5160.37|5185.25|5185.25|5135.16|5135.16|0
1615976100000|2021-03-17 10:15:00|5158.83|5158.83|5169.01|5169.01|5169.01|5169.01|5153.64|5153.64|0
1615976400000|2021-03-17 10:20:00|5172.09|5172.09|5174.95|5174.95|5174.95|5174.95|5154.96|5154.96|0
1615976700000|2021-03-17 10:25:00|5170.34|5170.34|5162.98|5162.98|5178.61|5178.61|5162.98|5162.98|0
1615977000000|2021-03-17 10:30:00|5152.22|5152.22|5143.96|5143.96|5152.22|5152.22|5138.38|5138.38|0
1615977300000|2021-03-17 10:35:00|5142.43|5142.43|5157.8|5157.8|5157.8|5157.8|5140.89|5140.89|0
1615977600000|2021-03-17 10:40:00|5162.41|5162.41|5164.18|5164.18|5174.71|5174.71|5162.41|5162.41|0
1615977900000|2021-03-17 10:45:00|5159.56|5159.56|5161.57|5161.57|5165.12|5165.12|5155.89|5155.89|0
1615978200000|2021-03-17 10:50:00|5164.64|5164.64|5163.94|5163.94|5164.64|5164.64|5156.95|5156.95|0
1615978500000|2021-03-17 10:55:00|5165.48|5165.48|5141.11|5141.11|5169.5|5169.5|5141.11|5141.11|0
1615978800000|2021-03-17 11:00:00|5139.58|5139.58|5137.1|5137.1|5151.88|5151.88|5133.43|5133.43|0
1615979100000|2021-03-17 11:05:00|5140.17|5140.17|5123.84|5123.84|5146.32|5146.32|5123.84|5123.84|0
1615979400000|2021-03-17 11:10:00|5124.8|5124.8|5122.2|5122.2|5136.74|5136.74|5119.01|5119.01|0
1615979700000|2021-03-17 11:15:00|5117.59|5117.59|5129.41|5129.41|5129.77|5129.77|5116.87|5116.87|0
1615980000000|2021-03-17 11:20:00|5127.87|5127.87|5125.86|5125.86|5134.14|5134.14|5125.86|5125.86|0
1615980300000|2021-03-17 11:25:00|5125.74|5125.74|5126.22|5126.22|5127.75|5127.75|5121.13|5121.13|0
1615980600000|2021-03-17 11:30:00|5124.68|5124.68|5135.2|5135.2|5138.28|5138.28|5117.57|5117.57|0
1615980900000|2021-03-17 11:35:00|5133.66|5133.66|5155.65|5155.65|5155.65|5155.65|5132.59|5132.59|0
1615981200000|2021-03-17 11:40:00|5158.73|5158.73|5163.92|5163.92|5163.92|5163.92|5149.97|5149.97|0
1615981500000|2021-03-17 11:45:00|5167|5167|5160.49|5160.49|5168.18|5168.18|5160.49|5160.49|0
1615981800000|2021-03-17 11:50:00|5154.34|5154.34|5155.88|5155.88|5162.03|5162.03|5151.27|5151.27|0
1615982100000|2021-03-17 11:55:00|5157.42|5157.42|5156.24|5156.24|5160.49|5160.49|5154.34|5154.34|0
1615982400000|2021-03-17 12:00:00|5159.31|5159.31|5132.33|5132.33|5159.31|5159.31|5130.19|5130.19|0
1615982700000|2021-03-17 12:05:00|5130.79|5130.79|5119.43|5119.43|5130.79|5130.79|5111.74|5111.74|0
1615983000000|2021-03-17 12:10:00|5119.91|5119.91|5118.35|5118.35|5120.26|5120.26|5115.65|5115.65|0
1615983300000|2021-03-17 12:15:00|5119.89|5119.89|5122.15|5122.15|5123.68|5123.68|5112.92|5112.92|0
1615983600000|2021-03-17 12:20:00|5123.68|5123.68|5103.34|5103.34|5123.68|5123.68|5103.34|5103.34|0
1615983900000|2021-03-17 12:25:00|5104.87|5104.87|5107.01|5107.01|5107.01|5107.01|5100.86|5100.86|0
1615984200000|2021-03-17 12:30:00|5103.93|5103.93|5087.6|5087.6|5105.47|5105.47|5086.07|5086.07|0
1615984500000|2021-03-17 12:35:00|5087.01|5087.01|5074.81|5074.81|5087.47|5087.47|5073.98|5073.98|0
1615984800000|2021-03-17 12:40:00|5076.35|5076.35|5073.61|5073.61|5091.73|5091.73|5070.2|5070.2|0
1615985100000|2021-03-17 12:45:00|5073.73|5073.73|5090.88|5090.88|5096.67|5096.67|5072.41|5072.41|0
1615985400000|2021-03-17 12:50:00|5093.95|5093.95|5099.61|5099.61|5099.61|5099.61|5081.51|5081.51|0
1615985700000|2021-03-17 12:55:00|5101.15|5101.15|5091.57|5091.57|5105.76|5105.76|5091.57|5091.57|0
1615986000000|2021-03-17 13:00:00|5090.03|5090.03|5093.57|5093.57|5093.69|5093.69|5086.25|5086.25|0
1615986300000|2021-03-17 13:05:00|5092.03|5092.03|5086.6|5086.6|5096.99|5096.99|5086.6|5086.6|0
1615986600000|2021-03-17 13:10:00|5087.07|5087.07|5106.24|5106.24|5106.24|5106.24|5083.4|5083.4|0
1615986900000|2021-03-17 13:15:00|5107.78|5107.78|5106.72|5106.72|5108.73|5108.73|5106.72|5106.72|0
1615987200000|2021-03-17 13:20:00|5106.24|5106.24|5095.36|5095.36|5106.24|5106.24|5092.4|5092.4|0
1615987500000|2021-03-17 13:25:00|5092.28|5092.28|5089.31|5089.31|5093.82|5093.82|5087.55|5087.55|0
1615987800000|2021-03-17 13:30:00|5090.85|5090.85|5119|5119|5129.9|5129.9|5090.85|5090.85|0
1615988100000|2021-03-17 13:35:00|5122.08|5122.08|5127.63|5127.63|5130.72|5130.72|5121.72|5121.72|0
1615988400000|2021-03-17 13:40:00|5127.51|5127.51|5132.46|5132.46|5138.27|5138.27|5126.92|5126.92|0
1615988700000|2021-03-17 13:45:00|5130.92|5130.92|5113.75|5113.75|5133.05|5133.05|5113.75|5113.75|0
1615989000000|2021-03-17 13:50:00|5112.22|5112.22|5103.94|5103.94|5115.07|5115.07|5097.79|5097.79|0
1615989300000|2021-03-17 13:55:00|5100.87|5100.87|5100.51|5100.51|5104.3|5104.3|5095.9|5095.9|0
1615989600000|2021-03-17 14:00:00|5097.44|5097.44|5096.15|5096.15|5101.24|5101.24|5087.38|5087.38|0
1615989900000|2021-03-17 14:05:00|5094.61|5094.61|5088.33|5088.33|5094.61|5094.61|5079.34|5079.34|0
1615990200000|2021-03-17 14:10:00|5089.52|5089.52|5122.9|5122.9|5122.9|5122.9|5088.81|5088.81|0
1615990500000|2021-03-17 14:15:00|5123.02|5123.02|5124.66|5124.66|5129.27|5129.27|5118.51|5118.51|0
1615990800000|2021-03-17 14:20:00|5123.59|5123.59|5124.4|5124.4|5124.4|5124.4|5107.95|5107.95|0
1615991100000|2021-03-17 14:25:00|5127.47|5127.47|5113.98|5113.98|5127.47|5127.47|5113.86|5113.86|0
1615991400000|2021-03-17 14:30:00|5114.69|5114.69|5103.93|5103.93|5114.69|5114.69|5101.32|5101.32|0
1615991700000|2021-03-17 14:35:00|5103.1|5103.1|5084.86|5084.86|5103.1|5103.1|5084.14|5084.14|0
1615992000000|2021-03-17 14:40:00|5087.93|5087.93|5062.26|5062.26|5087.93|5087.93|5061.42|5061.42|0
1615992300000|2021-03-17 14:45:00|5062.62|5062.62|5074|5074|5074|5074|5062.62|5062.62|0
1615992600000|2021-03-17 14:50:00|5066.32|5066.32|5073.38|5073.38|5086.77|5086.77|5063.24|5063.24|0
1615992900000|2021-03-17 14:55:00|5070.3|5070.3|5093.5|5093.5|5100.5|5100.5|5066.51|5066.51|0
1615993200000|2021-03-17 15:00:00|5096.57|5096.57|5108.99|5108.99|5112.07|5112.07|5096.57|5096.57|0
1615993500000|2021-03-17 15:05:00|5112.07|5112.07|5100.96|5100.96|5117.52|5117.52|5096.81|5096.81|0
1615993800000|2021-03-17 15:10:00|5107.11|5107.11|5109.58|5109.58|5110.19|5110.19|5105.57|5105.57|0
1615994100000|2021-03-17 15:15:00|5108.04|5108.04|5087.22|5087.22|5114.91|5114.91|5087.22|5087.22|0
1615994400000|2021-03-17 15:20:00|5085.68|5085.68|5083.9|5083.9|5093.13|5093.13|5068.53|5068.53|0
1615994700000|2021-03-17 15:25:00|5084.02|5084.02|5071.84|5071.84|5086.16|5086.16|5071.84|5071.84|0
1615995000000|2021-03-17 15:30:00|5071.96|5071.96|5075.18|5075.18|5076.72|5076.72|5058.27|5058.27|0
1615995300000|2021-03-17 15:35:00|5075.42|5075.42|5069.26|5069.26|5080.15|5080.15|5069.26|5069.26|0
1615995600000|2021-03-17 15:40:00|5067.72|5067.72|5070.44|5070.44|5074.94|5074.94|5061.11|5061.11|0
1615995900000|2021-03-17 15:45:00|5071.97|5071.97|5109.37|5109.37|5110.9|5110.9|5071.97|5071.97|0
1615996200000|2021-03-17 15:50:00|5108.77|5108.77|5094.23|5094.23|5110.31|5110.31|5094.23|5094.23|0
1615996500000|2021-03-17 15:55:00|5095.77|5095.77|5093.78|5093.78|5102.41|5102.41|5093.78|5093.78|0
1615996800000|2021-03-17 16:00:00|5092.24|5092.24|5100.87|5100.87|5100.87|5100.87|5092.24|5092.24|0
1615997100000|2021-03-17 16:05:00|5102.41|5102.41|5098.62|5098.62|5102.41|5102.41|5097.78|5097.78|0
1615997400000|2021-03-17 16:10:00|5098.14|5098.14|5099.92|5099.92|5105.23|5105.23|5096.01|5096.01|0
1615997700000|2021-03-17 16:15:00|5100.15|5100.15|5094.47|5094.47|5102.41|5102.41|5091.39|5091.39|0
1615998000000|2021-03-17 16:20:00|5094.35|5094.35|5086.17|5086.17|5096.71|5096.71|5086.17|5086.17|0
1615998300000|2021-03-17 16:25:00|5089.24|5089.24|5099.41|5099.41|5099.41|5099.41|5084.74|5084.74|0
1616055300000|2021-03-18 08:15:00|5129.67|5129.67|5114.43|5114.43|5132.88|5132.88|5113.24|5113.24|0
1616055600000|2021-03-18 08:20:00|5116.22|5116.22|5134.37|5134.37|5139.23|5139.23|5116.22|5116.22|0
1616055900000|2021-03-18 08:25:00|5132.94|5132.94|5123.56|5123.56|5142.16|5142.16|5123.44|5123.44|0
1616056200000|2021-03-18 08:30:00|5118.95|5118.95|5082.24|5082.24|5118.95|5118.95|5071.47|5071.47|0
1616056500000|2021-03-18 08:35:00|5083.91|5083.91|5079.16|5079.16|5102.38|5102.38|5079.16|5079.16|0
1616056800000|2021-03-18 08:40:00|5080.11|5080.11|5086.85|5086.85|5090.31|5090.31|5078.82|5078.82|0
1616057100000|2021-03-18 08:45:00|5088.64|5088.64|5065.35|5065.35|5091.14|5091.14|5065.35|5065.35|0
1616057400000|2021-03-18 08:50:00|5068.42|5068.42|5044.54|5044.54|5069.74|5069.74|5041.47|5041.47|0
1616057700000|2021-03-18 08:55:00|5043|5043|5025.97|5025.97|5050.57|5050.57|5016.75|5016.75|0
1616058000000|2021-03-18 09:00:00|5022.9|5022.9|5013.67|5013.67|5022.9|5022.9|5013.67|5013.67|0
1616058300000|2021-03-18 09:05:00|5013.19|5013.19|5043.36|5043.36|5047.97|5047.97|5013.19|5013.19|0
1616058600000|2021-03-18 09:10:00|5044.9|5044.9|5053.75|5053.75|5057.2|5057.2|5037.21|5037.21|0
1616058900000|2021-03-18 09:15:00|5053.04|5053.04|5054.33|5054.33|5056.6|5056.6|5045.59|5045.59|0
1616059200000|2021-03-18 09:20:00|5071.25|5071.25|5069.38|5069.38|5100.58|5100.58|5069.02|5069.02|0
1616059500000|2021-03-18 09:25:00|5070.45|5070.45|5066.65|5066.65|5078.6|5078.6|5066.65|5066.65|0
1616059800000|2021-03-18 09:30:00|5067.72|5067.72|5048.44|5048.44|5069.5|5069.5|5048.44|5048.44|0
1616060100000|2021-03-18 09:35:00|5047.84|5047.84|5036.73|5036.73|5047.84|5047.84|5036.73|5036.73|0
1616060400000|2021-03-18 09:40:00|5037.57|5037.57|5031.45|5031.45|5045.28|5045.28|5031.45|5031.45|0
1616060700000|2021-03-18 09:45:00|5028.37|5028.37|5027.55|5027.55|5040.35|5040.35|5020.68|5020.68|0
1616061000000|2021-03-18 09:50:00|5027.43|5027.43|5028.61|5028.61|5030.37|5030.37|5015|5015|0
1616061300000|2021-03-18 09:55:00|5036.3|5036.3|5052.18|5052.18|5093.91|5093.91|5036.3|5036.3|0
1616061600000|2021-03-18 10:00:00|5050.27|5050.27|5058.67|5058.67|5060.21|5060.21|5046.81|5046.81|0
1616061900000|2021-03-18 10:05:00|5064.82|5064.82|5066.36|5066.36|5069.43|5069.43|5063.28|5063.28|0
1616062200000|2021-03-18 10:10:00|5074.05|5074.05|5063.87|5063.87|5074.05|5074.05|5062.79|5062.79|0
1616062500000|2021-03-18 10:15:00|5068.48|5068.48|5067.88|5067.88|5074.87|5074.87|5067.88|5067.88|0
1616062800000|2021-03-18 10:20:00|5068.36|5068.36|5069.78|5069.78|5073.93|5073.93|5068.36|5068.36|0
1616063100000|2021-03-18 10:25:00|5071.32|5071.32|5069.78|5069.78|5072.85|5072.85|5066.7|5066.7|0
1616063400000|2021-03-18 10:30:00|5070.85|5070.85|5059.85|5059.85|5070.85|5070.85|5059.73|5059.73|0
1616063700000|2021-03-18 10:35:00|5059.37|5059.37|5039.62|5039.62|5059.97|5059.97|5038.09|5038.09|0
1616064000000|2021-03-18 10:40:00|5041.16|5041.16|5038.09|5038.09|5044.24|5044.24|5036.55|5036.55|0
1616064300000|2021-03-18 10:45:00|5040.23|5040.23|5038.44|5038.44|5040.23|5040.23|5036.89|5036.89|0
1616064600000|2021-03-18 10:50:00|5041.52|5041.52|5048.17|5048.17|5048.17|5048.17|5041.52|5041.52|0
1616064900000|2021-03-18 10:55:00|5049.01|5049.01|5094.1|5094.1|5097.64|5097.64|5049.01|5049.01|0
1616065200000|2021-03-18 11:00:00|5092.56|5092.56|5096.28|5096.28|5096.87|5096.87|5089.49|5089.49|0
1616065500000|2021-03-18 11:05:00|5093.2|5093.2|5090.72|5090.72|5093.2|5093.2|5086.67|5086.67|0
1616065800000|2021-03-18 11:10:00|5088.46|5088.46|5095.08|5095.08|5095.08|5095.08|5084.9|5084.9|0
1616066100000|2021-03-18 11:15:00|5095.56|5095.56|5093.89|5093.89|5095.56|5095.56|5089.28|5089.28|0
1616066400000|2021-03-18 11:20:00|5094.37|5094.37|5095.63|5095.63|5097.17|5097.17|5092.26|5092.26|0
1616066700000|2021-03-18 11:25:00|5109.47|5109.47|5109.72|5109.72|5118.9|5118.9|5107.93|5107.93|0
1616067000000|2021-03-18 11:30:00|5108.19|5108.19|5097.42|5097.42|5108.19|5108.19|5097.42|5097.42|0
1616067300000|2021-03-18 11:35:00|5091.27|5091.27|5090.29|5090.29|5091.27|5091.27|5087.3|5087.3|0
1616067600000|2021-03-18 11:40:00|5094.9|5094.9|5082.6|5082.6|5094.9|5094.9|5082.6|5082.6|0
1616067900000|2021-03-18 11:45:00|5085.67|5085.67|5093.87|5093.87|5093.87|5093.87|5085.67|5085.67|0
1616068200000|2021-03-18 11:50:00|5090.79|5090.79|5087.17|5087.17|5091.78|5091.78|5081.02|5081.02|0
1616068500000|2021-03-18 11:55:00|5088.36|5088.36|5090.15|5090.15|5094.76|5094.76|5086.27|5086.27|0
1616068800000|2021-03-18 12:00:00|5093.43|5093.43|5093.13|5093.13|5100.77|5100.77|5093.13|5093.13|0
1616069100000|2021-03-18 12:05:00|5097.74|5097.74|5085.44|5085.44|5097.74|5097.74|5085.44|5085.44|0
1616069400000|2021-03-18 12:10:00|5079.29|5079.29|5080.49|5080.49|5080.49|5080.49|5074.08|5074.08|0
1616069700000|2021-03-18 12:15:00|5075.87|5075.87|5066.56|5066.56|5075.87|5075.87|5058.96|5058.96|0
1616070000000|2021-03-18 12:20:00|5071.17|5071.17|5074.5|5074.5|5074.79|5074.79|5071.17|5071.17|0
1616070300000|2021-03-18 12:25:00|5072.96|5072.96|5069.33|5069.33|5072.96|5072.96|5069.33|5069.33|0
1616070600000|2021-03-18 12:30:00|5071.72|5071.72|5073.81|5073.81|5076.19|5076.19|5071.72|5071.72|0
1616070900000|2021-03-18 12:35:00|5075.35|5075.35|5075.25|5075.25|5076.79|5076.79|5072.32|5072.32|0
1616071200000|2021-03-18 12:40:00|5074.06|5074.06|5063.09|5063.09|5076.15|5076.15|5059.72|5059.72|0
1616071500000|2021-03-18 12:45:00|5064.28|5064.28|5063.94|5063.94|5070.09|5070.09|5063.94|5063.94|0
1616071800000|2021-03-18 12:50:00|5065.48|5065.48|5072.18|5072.18|5072.18|5072.18|5065.48|5065.48|0
1616072100000|2021-03-18 12:55:00|5069.79|5069.79|5077.69|5077.69|5077.69|5077.69|5069.79|5069.79|0
1616072400000|2021-03-18 13:00:00|5079.22|5079.22|5069.75|5069.75|5088.45|5088.45|5069.75|5069.75|0
1616072700000|2021-03-18 13:05:00|5068.25|5068.25|5051.98|5051.98|5068.25|5068.25|5051.98|5051.98|0
1616073000000|2021-03-18 13:10:00|5050.45|5050.45|5038.08|5038.08|5050.45|5050.45|5038.08|5038.08|0
1616073300000|2021-03-18 13:15:00|5037.48|5037.48|5040.21|5040.21|5040.21|5040.21|5033.86|5033.86|0
1616073600000|2021-03-18 13:20:00|5042|5042|5041.11|5041.11|5048.15|5048.15|5041.11|5041.11|0
1616073900000|2021-03-18 13:25:00|5042|5042|5049.41|5049.41|5049.41|5049.41|5037.39|5037.39|0
1616074200000|2021-03-18 13:30:00|5052.49|5052.49|5040.76|5040.76|5060.18|5060.18|5039.23|5039.23|0
1616074500000|2021-03-18 13:35:00|5040.17|5040.17|5053.36|5053.36|5056.44|5056.44|5040.17|5040.17|0
1616074800000|2021-03-18 13:40:00|5054.55|5054.55|5054.55|5054.55|5062.24|5062.24|5054.55|5054.55|0
1616075100000|2021-03-18 13:45:00|5053.06|5053.06|5047.51|5047.51|5054.26|5054.26|5047.51|5047.51|0
1616075400000|2021-03-18 13:50:00|5046.61|5046.61|5039.23|5039.23|5046.91|5046.91|5036.49|5036.49|0
1616075700000|2021-03-18 13:55:00|5037.44|5037.44|5066.46|5066.46|5066.81|5066.81|5037.44|5037.44|0
1616076000000|2021-03-18 14:00:00|5068|5068|5071.03|5071.03|5082.34|5082.34|5063.39|5063.39|0
1616076300000|2021-03-18 14:05:00|5072.57|5072.57|5085.46|5085.46|5085.46|5085.46|5072.57|5072.57|0
1616076600000|2021-03-18 14:10:00|5087|5087|5081.45|5081.45|5087|5087|5077.18|5077.18|0
1616076900000|2021-03-18 14:15:00|5078.37|5078.37|5083.58|5083.58|5084.52|5084.52|5076.84|5076.84|0
1616077200000|2021-03-18 14:20:00|5082.05|5082.05|5079.91|5079.91|5083.54|5083.54|5079.91|5079.91|0
1616077500000|2021-03-18 14:25:00|5081.45|5081.45|5085.46|5085.46|5087.55|5087.55|5080.85|5080.85|0
1616077800000|2021-03-18 14:30:00|5083.93|5083.93|5080.35|5080.35|5086.36|5086.36|5079.75|5079.75|0
1616078100000|2021-03-18 14:35:00|5081.89|5081.89|5086.8|5086.8|5088.93|5088.93|5081.24|5081.24|0
1616078400000|2021-03-18 14:40:00|5085.26|5085.26|5071.01|5071.01|5089.87|5089.87|5066.4|5066.4|0
1616078700000|2021-03-18 14:45:00|5069.47|5069.47|5055.68|5055.68|5069.47|5069.47|5055.68|5055.68|0
1616079000000|2021-03-18 14:50:00|5054.79|5054.79|5030.44|5030.44|5055.08|5055.08|5027.45|5027.45|0
1616079300000|2021-03-18 14:55:00|5028.95|5028.95|5011.09|5011.09|5028.95|5028.95|5009.9|5009.9|0
1616079600000|2021-03-18 15:00:00|5006.48|5006.48|5008.36|5008.36|5008.36|5008.36|4992.99|4992.99|0
1616079900000|2021-03-18 15:05:00|5012.97|5012.97|5019.42|5019.42|5019.42|5019.42|5002.51|5002.51|0
1616080200000|2021-03-18 15:10:00|5014.81|5014.81|5000.03|5000.03|5024.63|5024.63|4998.49|4998.49|0
1616080500000|2021-03-18 15:15:00|5000.33|5000.33|5011.09|5011.09|5020.91|5020.91|5000.03|5000.03|0
1616080800000|2021-03-18 15:20:00|5011.39|5011.39|5005.54|5005.54|5014.47|5014.47|5005.24|5005.24|0
1616081100000|2021-03-18 15:25:00|5004|5004|4984.5|4984.5|5004|5004|4984.5|4984.5|0
1616081400000|2021-03-18 15:30:00|4982.96|4982.96|4976.76|4976.76|4982.96|4982.96|4970.66|4970.66|0
1616081700000|2021-03-18 15:35:00|4975.22|4975.22|4971.81|4971.81|4978.6|4978.6|4970.91|4970.91|0
1616082000000|2021-03-18 15:40:00|4974.88|4974.88|4976.81|4976.81|4984.7|4984.7|4974.88|4974.88|0
1616082300000|2021-03-18 15:45:00|4976.51|4976.51|4954.69|4954.69|4976.51|4976.51|4950.72|4950.72|0
1616082600000|2021-03-18 15:50:00|4957.76|4957.76|4953.7|4953.7|4957.76|4957.76|4952.16|4952.16|0
1616082900000|2021-03-18 15:55:00|4955.24|4955.24|4944.77|4944.77|4956.73|4956.73|4940.46|4940.46|0
1616083200000|2021-03-18 16:00:00|4946.31|4946.31|4946.01|4946.01|4949.98|4949.98|4944.47|4944.47|0
1616083500000|2021-03-18 16:05:00|4947.55|4947.55|4938.44|4938.44|4954.62|4954.62|4938.44|4938.44|0
1616083800000|2021-03-18 16:10:00|4936.9|4936.9|4926.09|4926.09|4936.9|4936.9|4926.09|4926.09|0
1616084100000|2021-03-18 16:15:00|4924.55|4924.55|4922.37|4922.37|4925.45|4925.45|4920.58|4920.58|0
1616084400000|2021-03-18 16:20:00|4920.84|4920.84|4906.7|4906.7|4922.37|4922.37|4905.16|4905.16|0
1616084700000|2021-03-18 16:25:00|4905.16|4905.16|4937.06|4937.06|4937.36|4937.36|4903.92|4903.92|0
1616141700000|2021-03-19 08:15:00|4832.58|4832.58|4868.38|4868.38|4871.96|4871.96|4809.31|4809.31|0
1616142000000|2021-03-19 08:20:00|4857.62|4857.62|4866.47|4866.47|4877.6|4877.6|4854.54|4854.54|0
1616142300000|2021-03-19 08:25:00|4863.4|4863.4|4876.05|4876.05|4881.83|4881.83|4863.4|4863.4|0
1616142600000|2021-03-19 08:30:00|4886.82|4886.82|4887.98|4887.98|4892.14|4892.14|4881.33|4881.33|0
1616142900000|2021-03-19 08:35:00|4890.25|4890.25|4903.95|4903.95|4905.03|4905.03|4890.25|4890.25|0
1616143200000|2021-03-19 08:40:00|4896.27|4896.27|4894.25|4894.25|4901.13|4901.13|4894.25|4894.25|0
1616143500000|2021-03-19 08:45:00|4888.1|4888.1|4889.52|4889.52|4891.18|4891.18|4883.49|4883.49|0
1616143800000|2021-03-19 08:50:00|4889.4|4889.4|4909.88|4909.88|4909.88|4909.88|4889.4|4889.4|0
1616144100000|2021-03-19 08:55:00|4916.03|4916.03|4916.51|4916.51|4921.24|4921.24|4904.56|4904.56|0
1616144400000|2021-03-19 09:00:00|4921.12|4921.12|4914.46|4914.46|4932.27|4932.27|4914.46|4914.46|0
1616144700000|2021-03-19 09:05:00|4912.92|4912.92|4920.66|4920.66|4926.76|4926.76|4912.92|4912.92|0
1616145000000|2021-03-19 09:10:00|4922.19|4922.19|4940.51|4940.51|4942.18|4942.18|4922.19|4922.19|0
1616145300000|2021-03-19 09:15:00|4935.9|4935.9|4938.03|4938.03|4938.03|4938.03|4935.9|4935.9|0
1616145600000|2021-03-19 09:20:00|4937.2|4937.2|4952.33|4952.33|4953.53|4953.53|4923.36|4923.36|0
1616145900000|2021-03-19 09:25:00|4961.56|4961.56|4952.08|4952.08|4976.59|4976.59|4952.08|4952.08|0
1616146200000|2021-03-19 09:30:00|4950.17|4950.17|4939.56|4939.56|4950.65|4950.65|4939.3|4939.3|0
1616146500000|2021-03-19 09:35:00|4936.81|4936.81|4917.29|4917.29|4937.77|4937.77|4900.96|4900.96|0
1616146800000|2021-03-19 09:40:00|4915.97|4915.97|4914.9|4914.9|4915.97|4915.97|4914.19|4914.19|0
1616147100000|2021-03-19 09:45:00|4913.36|4913.36|4918.59|4918.59|4926.27|4926.27|4913.24|4913.24|0
1616147400000|2021-03-19 09:50:00|4917.63|4917.63|4916.68|4916.68|4917.63|4917.63|4916.68|4916.68|0
1616147700000|2021-03-19 09:55:00|4915.14|4915.14|4897.15|4897.15|4915.14|4915.14|4896.69|4896.69|0
1616148000000|2021-03-19 10:00:00|4901.77|4901.77|4908.39|4908.39|4908.87|4908.87|4901.41|4901.41|0
1616148300000|2021-03-19 10:05:00|4908.51|4908.51|4896.3|4896.3|4908.51|4908.51|4893.23|4893.23|0
1616148900000|2021-03-19 10:15:00|4876.32|4876.32|4884.88|4884.88|4888.46|4888.46|4872.87|4872.87|0
1616149200000|2021-03-19 10:20:00|4884.64|4884.64|4903.11|4903.11|4903.11|4903.11|4883.32|4883.32|0
1616149500000|2021-03-19 10:25:00|4900.12|4900.12|4904.97|4904.97|4904.97|4904.97|4895.74|4895.74|0
1616149800000|2021-03-19 10:30:00|4909.59|4909.59|4901.9|4901.9|4909.59|4909.59|4898.35|4898.35|0
1616150100000|2021-03-19 10:35:00|4903.44|4903.44|4920.24|4920.24|4920.48|4920.48|4903.44|4903.44|0
1616150400000|2021-03-19 10:40:00|4914.09|4914.09|4920.72|4920.72|4922.97|4922.97|4912.21|4912.21|0
1616150700000|2021-03-19 10:45:00|4920.24|4920.24|4917.42|4917.42|4922.03|4922.03|4917.42|4917.42|0
1616151000000|2021-03-19 10:50:00|4916.35|4916.35|4908.39|4908.39|4920.72|4920.72|4907.8|4907.8|0
1616151300000|2021-03-19 10:55:00|4908.04|4908.04|4905.3|4905.3|4908.39|4908.39|4903.75|4903.75|0
1616151600000|2021-03-19 11:00:00|4902.23|4902.23|4904.63|4904.63|4909.24|4909.24|4900.69|4900.69|0
1616151900000|2021-03-19 11:05:00|4903.09|4903.09|4885.72|4885.72|4904.06|4904.06|4885.72|4885.72|0
1616152200000|2021-03-19 11:10:00|4888.79|4888.79|4881.91|4881.91|4890.33|4890.33|4881.91|4881.91|0
1616152500000|2021-03-19 11:15:00|4880.96|4880.96|4867.12|4867.12|4880.96|4880.96|4864.04|4864.04|0
1616152800000|2021-03-19 11:20:00|4862.51|4862.51|4858.01|4858.01|4864.42|4864.42|4858.01|4858.01|0
1616153100000|2021-03-19 11:25:00|4856.48|4856.48|4853.28|4853.28|4856.48|4856.48|4851.74|4851.74|0
1616153400000|2021-03-19 11:30:00|4853.88|4853.88|4842.48|4842.48|4853.88|4853.88|4841.64|4841.64|0
1616153700000|2021-03-19 11:35:00|4841.28|4841.28|4836.45|4836.45|4844.98|4844.98|4836.45|4836.45|0
1616154000000|2021-03-19 11:40:00|4842.6|4842.6|4834.92|4834.92|4844.13|4844.13|4833.37|4833.37|0
1616154300000|2021-03-19 11:45:00|4836.46|4836.46|4839.67|4839.67|4839.67|4839.67|4836.46|4836.46|0
1616154600000|2021-03-19 11:50:00|4842.74|4842.74|4838.94|4838.94|4846.16|4846.16|4838.94|4838.94|0
1616154900000|2021-03-19 11:55:00|4840.48|4840.48|4833.49|4833.49|4840.48|4840.48|4833.49|4833.49|0
1616155200000|2021-03-19 12:00:00|4831.95|4831.95|4832.19|4832.19|4836.57|4836.57|4830.42|4830.42|0
1616155500000|2021-03-19 12:05:00|4833.73|4833.73|4857.63|4857.63|4866.85|4866.85|4833.73|4833.73|0
1616155800000|2021-03-19 12:10:00|4854.55|4854.55|4831.11|4831.11|4856.09|4856.09|4831.11|4831.11|0
1616156100000|2021-03-19 12:15:00|4834.18|4834.18|4842.48|4842.48|4842.48|4842.48|4833.94|4833.94|0
1616156400000|2021-03-19 12:20:00|4843.07|4843.07|4853.32|4853.32|4856.06|4856.06|4842.48|4842.48|0
1616156700000|2021-03-19 12:25:00|4854.86|4854.86|4853.93|4853.93|4856.39|4856.39|4848.71|4848.71|0
1616157000000|2021-03-19 12:30:00|4854.05|4854.05|4846.71|4846.71|4854.05|4854.05|4846.71|4846.71|0
1616157300000|2021-03-19 12:35:00|4852.86|4852.86|4858.18|4858.18|4858.3|4858.3|4851.32|4851.32|0
1616157600000|2021-03-19 12:40:00|4868.95|4868.95|4877.92|4877.92|4877.92|4877.92|4860.78|4860.78|0
1616157900000|2021-03-19 12:45:00|4868.69|4868.69|4856.53|4856.53|4868.69|4868.69|4856.53|4856.53|0
1616158200000|2021-03-19 12:50:00|4858.06|4858.06|4859.6|4859.6|4859.6|4859.6|4858.06|4858.06|0
1616158500000|2021-03-19 12:55:00|4858.06|4858.06|4864.21|4864.21|4864.21|4864.21|4854.99|4854.99|0
1616158800000|2021-03-19 13:00:00|4861.14|4861.14|4860.05|4860.05|4862.08|4862.08|4851.78|4851.78|0
1616159100000|2021-03-19 13:05:00|4860.41|4860.41|4856.99|4856.99|4860.41|4860.41|4855.8|4855.8|0
1616159400000|2021-03-19 13:10:00|4857.35|4857.35|4856.99|4856.99|4858.06|4858.06|4856.99|4856.99|0
1616159700000|2021-03-19 13:15:00|4857.71|4857.71|4861.25|4861.25|4865.39|4865.39|4857.71|4857.71|0
1616160000000|2021-03-19 13:20:00|4862.2|4862.2|4853.33|4853.33|4863.98|4863.98|4853.33|4853.33|0
1616160300000|2021-03-19 13:25:00|4853.21|4853.21|4861.5|4861.5|4864.57|4864.57|4853.21|4853.21|0
1616160600000|2021-03-19 13:30:00|4860.78|4860.78|4860.08|4860.08|4866.23|4866.23|4853.33|4853.33|0
1616160900000|2021-03-19 13:35:00|4858.89|4858.89|4842.42|4842.42|4858.89|4858.89|4841.59|4841.59|0
1616161200000|2021-03-19 13:40:00|4840.89|4840.89|4834.15|4834.15|4840.89|4840.89|4829.63|4829.63|0
1616161500000|2021-03-19 13:45:00|4838.77|4838.77|4830.6|4830.6|4841.12|4841.12|4828.45|4828.45|0
1616161800000|2021-03-19 13:50:00|4831.2|4831.2|4867.98|4867.98|4873.43|4873.43|4831.2|4831.2|0
1616162100000|2021-03-19 13:55:00|4864.9|4864.9|4892.95|4892.95|4892.95|4892.95|4864.9|4864.9|0
1616162400000|2021-03-19 14:00:00|4888.34|4888.34|4878.4|4878.4|4888.34|4888.34|4872.25|4872.25|0
1616162700000|2021-03-19 14:05:00|4872.25|4872.25|4882.17|4882.17|4882.17|4882.17|4867.49|4867.49|0
1616163000000|2021-03-19 14:10:00|4882.41|4882.41|4867.4|4867.4|4882.41|4882.41|4867.4|4867.4|0
1616163300000|2021-03-19 14:15:00|4876.62|4876.62|4878.29|4878.29|4882.78|4882.78|4868.93|4868.93|0
1616163600000|2021-03-19 14:20:00|4878.05|4878.05|4892.94|4892.94|4901.11|4901.11|4871.9|4871.9|0
1616163900000|2021-03-19 14:25:00|4894.47|4894.47|4896.61|4896.61|4897.09|4897.09|4888.32|4888.32|0
1616164200000|2021-03-19 14:30:00|4896.49|4896.49|4919.91|4919.91|4935.05|4935.05|4896.49|4896.49|0
1616164500000|2021-03-19 14:35:00|4926.06|4926.06|4956.98|4956.98|4972.36|4972.36|4926.06|4926.06|0
1616164800000|2021-03-19 14:40:00|4956.39|4956.39|4946.9|4946.9|4969.87|4969.87|4945.7|4945.7|0
1616165100000|2021-03-19 14:45:00|4951.51|4951.51|4976.23|4976.23|4976.23|4976.23|4945.24|4945.24|0
1616165400000|2021-03-19 14:50:00|4973.15|4973.15|4975.41|4975.41|4981.56|4981.56|4967.35|4967.35|0
1616165700000|2021-03-19 14:55:00|4973.87|4973.87|4964.88|4964.88|4975.88|4975.88|4960.27|4960.27|0
1616166000000|2021-03-19 15:00:00|4966.42|4966.42|4939.66|4939.66|4966.42|4966.42|4938.12|4938.12|0
1616166300000|2021-03-19 15:05:00|4938.12|4938.12|4970.66|4970.66|4972.2|4972.2|4937.88|4937.88|0
1616166600000|2021-03-19 15:10:00|4967.59|4967.59|4962.36|4962.36|4970.66|4970.66|4946.05|4946.05|0
1616166900000|2021-03-19 15:15:00|4965.44|4965.44|4950.66|4950.66|4966.98|4966.98|4949.82|4949.82|0
1616167200000|2021-03-19 15:20:00|4950.9|4950.9|4947.36|4947.36|4953.5|4953.5|4943.67|4943.67|0
1616167500000|2021-03-19 15:25:00|4947.24|4947.24|4937.88|4937.88|4947.24|4947.24|4932.33|4932.33|0
1616167800000|2021-03-19 15:30:00|4938.12|4938.12|4951.5|4951.5|4951.61|4951.61|4938.12|4938.12|0
1616168100000|2021-03-19 15:35:00|4953.03|4953.03|4959.41|4959.41|4960.6|4960.6|4951.5|4951.5|0
1616168400000|2021-03-19 15:40:00|4957.87|4957.87|4975.26|4975.26|4975.26|4975.26|4954.8|4954.8|0
1616168700000|2021-03-19 15:45:00|4978.34|4978.34|4968.04|4968.04|4978.45|4978.45|4965.44|4965.44|0
1616169000000|2021-03-19 15:50:00|4966.5|4966.5|4974.92|4974.92|4975.98|4975.98|4961.89|4961.89|0
1616169300000|2021-03-19 15:55:00|4973.38|4973.38|4976.61|4976.61|4976.61|4976.61|4962.26|4962.26|0
1616169600000|2021-03-19 16:00:00|4973.54|4973.54|4980.39|4980.39|4990.46|4990.46|4970.93|4970.93|0
1616169900000|2021-03-19 16:05:00|4981.93|4981.93|4988.29|4988.29|4988.29|4988.29|4976.81|4976.81|0
1616170200000|2021-03-19 16:10:00|4988.77|4988.77|4974.45|4974.45|4988.77|4988.77|4964.03|4964.03|0
1616170500000|2021-03-19 16:15:00|4975.99|4975.99|4974.17|4974.17|4981.3|4981.3|4972.28|4972.28|0
1616170800000|2021-03-19 16:20:00|4977.25|4977.25|4965.42|4965.42|4979.51|4979.51|4964.25|4964.25|0
1616171100000|2021-03-19 16:25:00|4968.5|4968.5|4975.71|4975.71|4979.74|4979.74|4968.5|4968.5|0